CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.20 0.38% 167,500 76,100 4.1
53.10
55.10
53.30
2 tháng
(2025-10-06) 		-4 -6.97% 437,800 93,600 5.1
53.10
58
53.30
3 tháng
(2025-09-08) 		-5.60 -9.49% 633,300 97,400 5.3
53.10
59.10
53.30
6 tháng
(2025-06-09) 		-10.51 -16.45% 3,551,300 119,800 4.9
53.10
65.68
53.30
12 tháng
(2024-12-10) 		-25.38 -32.21% 7,361,600 -138,941 -12.0
53.10
78.78
53.30
24 tháng
(2023-12-18) 		21.02 64.91% 19,211,800 -379,532 -9.2
31.58
84.92
53.30
36 tháng
(2022-12-21) 		24.31 83.58% 19,628,100 -337,336 -7.6
27.55
84.92
53.30
60 tháng
(2020-12-31) 		26.91 101.59% 21,556,475 -332,740 -2.9
24.85
84.92
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/04/2019
19.29
 1,050 19.64 19.64 19.29 0 0 0
08/04/2019
19.64
 2,100 19.64 19.64 19.64 0 0 0
05/04/2019
19.64
 5,830 19.19 19.64 19.44 0 0 0
04/04/2019
19.19
 0 19.19 19.19 19.19 0 0 0
03/04/2019
19.19
 5,520 19.00 19.19 19.19 0 0 0
02/04/2019
19.00
 3,600 18.70 19.19 18.95 0 0 0
01/04/2019
18.70
 1,030 18.95 19.69 18.70 0 0 0
29/03/2019
18.95
 570 19.00 19.00 18.95 0 0 0
28/03/2019
19.00
 280 18.95 19.05 18.95 0 0 0
27/03/2019
18.95
 800 19.64 19.69 18.95 0 0 0
26/03/2019
19.64
 220 19.64 19.64 19.59 0 0 0
25/03/2019
19.64
 2,790 19.49 19.64 18.70 0 0 0
22/03/2019
19.49
 4,360 19.44 19.64 19.49 0 0 0
21/03/2019
19.44
 23,840 19.44 19.54 19.44 0 0 0
20/03/2019
19.44
 0 19.44 19.44 19.44 0 0 0
19/03/2019
19.44
 7,100 19.29 19.44 19.19 0 0 0
18/03/2019
19.29
 2,450 19.39 19.44 19.29 0 0 0
15/03/2019
19.39
 3,020 18.95 19.49 19.19 0 0 0
14/03/2019
18.95
 11,240 18.70 19.39 18.95 0 0 0
13/03/2019
18.70
 1,280 18.70 18.70 18.70 0 0 0
12/03/2019
18.70
 330 18.31 18.70 18.70 0 0 0
11/03/2019
18.31
 0 18.31 18.31 18.31 0 0 0
08/03/2019
18.31
 20 18.41 18.41 18.31 0 0 0
07/03/2019
18.41
 30 18.70 19.29 18.41 0 0 0
06/03/2019
18.70
 6,300 18.46 19.05 18.70 0 0 0
05/03/2019
18.46
 120 18.46 18.46 18.21 0 0 0
04/03/2019
18.46
 30 18.73 19.29 18.46 0 0 0
01/03/2019
18.73
 30 18.70 19.39 18.73 0 0 0
28/02/2019
18.70
 590 18.24 18.95 18.70 0 0 0
27/02/2019
18.24
 20 18.73 18.73 18.24 0 0 0
26/02/2019
18.73
 70 18.70 18.73 18.73 0 0 0
25/02/2019
18.70
 2,510 18.26 18.75 18.70 0 0 0
22/02/2019
18.26
 910 18.80 18.80 18.26 0 0 0
21/02/2019
18.80
 0 18.80 18.80 18.80 0 0 0
20/02/2019
18.80
 1,000 18.80 18.80 18.80 0 0 0
19/02/2019
18.80
 950 18.80 18.80 18.80 0 820 -0.0

Chính sách bảo mật | Điều khoản sử dụng |