CTCP Khử trùng Việt Nam (vfg)

54.90
-0.10
(-0.18%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		4 7.80% 236,200 60,800 3.3
50.50
56.30
55
2 tháng
(2025-12-01) 		1.80 3.36% 339,100 62,400 3.4
50.50
56.30
55
3 tháng
(2025-10-30) 		1.20 2.22% 506,000 143,100 7.8
50.50
56.30
55
6 tháng
(2025-08-01) 		-3.40 -5.79% 1,657,000 158,300 8.6
50.50
59.80
55
12 tháng
(2025-02-03) 		-15.39 -21.77% 6,537,600 -55,972 -7.0
50.50
73.10
55
24 tháng
(2024-02-15) 		6.35 12.96% 18,049,700 242,168 15.5
48.95
84.92
55
36 tháng
(2023-02-13) 		23.05 71.45% 19,907,400 -277,634 -4.4
27.86
84.92
55
60 tháng
(2021-02-23) 		28.81 108.76% 21,851,455 -272,080 0.3
24.85
84.92
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/09/2019
22.23
 5,830 21.80 22.23 21.80 500 0 0.0
30/08/2019
21.80
 110 22.33 22.54 21.80 0 0 0
29/08/2019
22.33
 7,430 22.33 22.33 22.30 0 3,000 -0.1
28/08/2019
22.33
 1,030 22.33 22.33 22.33 0 0 0
27/08/2019
22.33
 3,670 21.53 22.33 21.27 0 0 0
26/08/2019
21.53
 480 22.36 22.36 21.53 0 0 0
23/08/2019
22.36
 0 22.36 22.36 22.36 0 0 0
22/08/2019: Cổ tức tiền mặt tỉ lệ: 10%
22/08/2019
22.36
 2,100 21.85 22.36 22.33 0 0 0
21/08/2019
21.85
 2,910 21.85 21.85 21.28 0 0 0
20/08/2019
21.85
 6,300 21.80 21.85 21.02 0 0 0
19/08/2019
21.80
 2,950 21.02 22.06 21.80 500 0 0.0
16/08/2019
21.02
 4,020 21.80 21.80 21.02 0 0 0
15/08/2019
21.80
 4,430 21.54 21.80 21.80 0 0 0
14/08/2019
21.54
 8,040 21.80 21.80 21.28 0 0 0
13/08/2019
21.80
 4,270 20.81 21.80 20.76 0 0 0
12/08/2019
20.81
 1,380 21.28 21.54 20.76 0 0 0
09/08/2019
21.28
 1,000 21.80 22.06 21.28 500 0 0.0
08/08/2019
21.80
 5,880 21.54 21.80 21.28 0 0 0
07/08/2019
21.54
 3,570 20.76 21.54 20.76 0 0 0
06/08/2019
20.76
 2,000 21.80 21.80 20.76 0 0 0
05/08/2019
21.80
 210 21.90 21.90 21.80 0 0 0
02/08/2019
21.90
 210 21.80 21.90 21.90 0 0 0
01/08/2019
21.80
 3,500 21.83 22.06 21.80 500 0 0.0
31/07/2019
21.83
 5,030 21.80 21.83 21.28 0 0 0
30/07/2019
21.80
 9,010 21.80 21.80 21.28 0 0 0
29/07/2019
21.80
 6,030 21.80 21.80 21.54 0 0 0
26/07/2019
21.80
 6,300 21.80 21.80 21.80 0 0 0
25/07/2019
21.80
 8,000 21.80 21.80 21.80 0 0 0
24/07/2019
21.80
 13,530 20.56 21.80 20.56 0 1,900 -0.1
23/07/2019
20.56
 3,960 20.50 21.80 20.53 500 0 0.0
22/07/2019
20.50
 5,860 20.56 21.80 20.50 0 0 0
19/07/2019
20.56
 17,050 20.74 21.80 20.56 500 0 0.0
18/07/2019
20.74
 2,000 20.27 20.74 20.74 0 0 0
17/07/2019
20.27
 5,000 20.66 20.66 20.27 0 0 0
16/07/2019
20.66
 12,730 20.27 20.74 20.30 0 0 0
15/07/2019
20.27
 5,400 20.24 20.27 20.24 0 0 0
12/07/2019
20.24
 0 20.24 20.24 20.24 0 0 0
11/07/2019
20.24
 0 20.24 20.24 20.24 0 0 0
10/07/2019
20.24
 10 20.50 20.50 20.24 0 0 0
09/07/2019
20.50
 0 20.50 20.50 20.50 0 0 0
08/07/2019
20.50
 10 20.50 20.50 20.50 0 0 0
05/07/2019
20.50
 0 20.50 20.50 20.50 0 0 0
04/07/2019
20.50
 1,100 21.28 21.28 20.50 0 0 0
03/07/2019
21.28
 500 21.28 21.28 21.28 500 0 0.0
02/07/2019
21.28
 4,520 20.74 21.28 20.74 500 0 0.0
01/07/2019
20.74
 6,750 20.24 20.74 20.74 0 0 0
28/06/2019
20.24
 2,010 20.27 20.71 20.24 0 1,820 -0.1
27/06/2019
20.27
 12,200 20.24 20.66 20.24 0 9,000 -0.4
26/06/2019
20.24
 2,140 20.71 20.76 20.24 1,400 0 0.1
25/06/2019
20.71
 4,090 20.50 20.74 20.71 0 2,000 -0.1
24/06/2019
20.50
 2,600 20.50 20.50 20.24 100 0 0.0
21/06/2019
20.50
 5,130 20.50 20.50 20.50 0 3,860 -0.2
20/06/2019
20.50
 2,000 20.92 20.92 20.50 0 0 0
19/06/2019
20.92
 0 20.92 20.92 20.92 0 0 0
18/06/2019
20.92
 0 20.92 20.92 20.92 0 0 0
17/06/2019
20.92
 15,460 20.74 20.92 20.74 0 0 0
14/06/2019
20.74
 7,470 20.61 20.74 20.66 0 0 0
13/06/2019
20.61
 4,310 20.50 20.61 20.50 0 0 0
12/06/2019
20.50
 6,610 20.74 20.74 20.24 0 0 0
11/06/2019
20.74
 19,530 20.74 20.74 20.50 0 0 0
10/06/2019
20.74
 45,000 20.50 20.76 19.72 0 0 0
07/06/2019
20.50
 19,710 20.22 20.71 20.24 0 0 0
06/06/2019
20.22
 14,000 19.47 20.22 19.47 0 0 0
05/06/2019
19.47
 180 19.21 19.47 18.22 0 0 0
04/06/2019
19.21
 0 19.21 19.21 19.21 0 0 0
03/06/2019
19.21
 100 19.67 19.67 19.21 0 0 0
31/05/2019
19.67
 360 19.67 19.67 18.71 0 0 0
30/05/2019
19.67
 20 18.74 19.67 18.48 0 0 0
29/05/2019
18.74
 1,400 18.84 18.84 18.58 0 0 0
28/05/2019
18.84
 15,750 19.62 19.62 18.53 0 0 0
27/05/2019
19.62
 720 19.72 19.72 18.63 0 0 0
24/05/2019
19.72
 0 19.72 19.72 19.72 0 0 0
23/05/2019
19.72
 0 19.72 19.72 19.72 0 0 0
22/05/2019
19.72
 1,510 18.71 19.72 18.95 0 0 0
21/05/2019
18.71
 11,260 19.72 20.24 18.69 0 0 0
20/05/2019
19.72
 0 19.72 19.72 19.72 0 0 0
17/05/2019
19.72
 50 19.88 19.88 19.72 0 0 0
16/05/2019
19.88
 0 19.88 19.88 19.88 0 0 0
15/05/2019
19.88
 0 19.88 19.88 19.88 0 0 0
14/05/2019
19.88
 20 19.10 19.88 18.04 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2019
19.10
 4,890 19.00 19.98 18.79 200 4,870 -0.2
10/05/2019
19.00
 10 17.77 19.00 19.00 0 0 0
09/05/2019
17.77
 20 18.90 18.90 17.77 0 0 0
08/05/2019
18.90
 0 18.90 18.90 18.90 0 0 0
07/05/2019
18.90
 0 18.90 18.90 18.90 0 0 0
06/05/2019
18.90
 0 18.90 18.90 18.90 0 0 0
03/05/2019
18.90
 450 19.39 19.39 18.90 0 250 -0.0
02/05/2019
19.39
 1,090 18.70 19.44 19.39 0 0 0
26/04/2019
18.70
 21,550 18.70 19.49 17.62 0 0 0
25/04/2019
18.70
 4,140 18.70 18.70 18.70 0 0 0
24/04/2019
18.70
 1,820 18.70 18.70 18.70 0 0 0
23/04/2019
18.70
 2,200 18.70 18.70 18.70 0 0 0
22/04/2019
18.70
 6,010 18.70 18.70 18.70 0 0 0
19/04/2019
18.70
 1,910 18.46 18.80 18.70 0 0 0
18/04/2019
18.46
 10 18.75 18.75 18.46 0 0 0
17/04/2019
18.75
 90 18.65 18.75 18.75 0 0 0
16/04/2019
18.65
 19,110 18.80 18.80 18.36 6,500 0 0.2
12/04/2019
18.80
 8,440 18.97 18.97 18.80 0 0 0
11/04/2019
18.97
 2,540 19.61 19.61 18.97 0 0 0
10/04/2019
19.61
 500 19.29 19.61 19.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |