CTCP Khử trùng Việt Nam (vfg)

46
0
(0%)
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
(2026-06-29) 		-0.70 -1.50% 200,100 33,200 0
45.80
46.90
46
2 tháng
(2026-06-01) 		-0.65 -1.39% 443,200 45,700 0
45.80
47.35
46
3 tháng
(2026-05-04) 		-2.18 -4.52% 584,500 76,600 0
45.80
48.18
46
6 tháng
(2026-01-30) 		-5.64 -10.93% 927,900 71,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.22 -16.69% 2,579,900 232,900 8.4
45.80
56.25
46
24 tháng
(2024-08-08) 		-13.49 -22.68% 11,307,200 -97,098 -15.3
45.80
79.88
46
36 tháng
(2023-08-14) 		15.37 50.19% 20,683,100 -221,832 -5.3
29.29
79.88
46
60 tháng
(2021-08-24) 		15.82 52.41% 21,664,100 -192,377 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2020
21.94
 5,000 21.78 21.94 21.94 0 0 0
27/02/2020
21.78
 32,480 20.55 21.78 19.27 0 0 0
26/02/2020
20.55
 4,610 21.53 21.73 20.32 0 0 0
25/02/2020
21.53
 11,300 20.76 21.53 21.27 0 0 0
24/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
21/02/2020
20.76
 10,000 21.32 21.32 20.76 0 0 0
20/02/2020
21.32
 5,000 21.32 21.32 21.32 0 0 0
19/02/2020
21.32
 310 21.53 21.53 20.55 0 300 -0.0
18/02/2020
21.53
 9,030 21.12 21.53 20.60 0 0 0
17/02/2020
21.12
 3,650 21.53 21.53 20.14 0 10 -0.0
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2020
21.53
 2,500 20.76 21.53 21.32 0 0 0
13/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
12/02/2020
20.76
 4,630 21.16 21.96 20.61 0 0 0
11/02/2020
21.16
 34,140 20.76 21.16 20.51 0 0 0
10/02/2020
20.76
 3,030 20.56 20.93 19.31 0 0 0
07/02/2020
20.56
 30 21.01 21.01 19.56 0 0 0
06/02/2020
21.01
 13,540 20.81 21.01 21.01 0 0 0
05/02/2020
20.81
 0 20.81 20.81 20.81 0 0 0
04/02/2020
20.81
 5,040 20.51 20.81 20.01 0 0 0
03/02/2020
20.51
 17,020 20.51 20.76 20.26 0 0 0
31/01/2020
20.51
 10 20.96 20.96 20.51 0 0 0
30/01/2020
20.96
 17,270 20.96 21.01 20.28 0 0 0
22/01/2020
20.96
 3,880 20.36 20.96 20.51 0 0 0
21/01/2020
20.36
 15,380 21.41 21.41 20.03 0 0 0
20/01/2020
21.41
 0 21.41 21.41 21.41 0 0 0
17/01/2020
21.41
 1,010 21.41 21.41 20.01 0 0 0
16/01/2020
21.41
 0 21.41 21.41 21.41 0 0 0
15/01/2020
21.41
 6,520 20.96 21.46 20.01 0 6,500 -0.3
14/01/2020
20.96
 1,010 20.98 20.98 20.51 0 0 0
13/01/2020
20.98
 70 21.51 21.51 20.51 0 0 0
10/01/2020
21.51
 0 21.51 21.51 21.51 0 0 0
09/01/2020
21.51
 6,850 21.48 21.51 20.01 0 0 0
08/01/2020
21.48
 10 20.93 21.48 21.48 0 0 0
07/01/2020
20.93
 0 20.93 20.93 20.93 0 0 0
06/01/2020
20.93
 0 20.93 20.93 20.93 0 0 0
03/01/2020
20.93
 0 20.93 20.93 20.93 0 0 0
02/01/2020
20.93
 4,850 20.78 20.93 19.78 0 0 0
31/12/2019
20.78
 2,150 20.01 20.81 20.01 0 540 -0.0
30/12/2019
20.01
 1,000 20.98 20.98 20.01 0 0 0
27/12/2019
20.98
 2,000 20.51 20.98 20.01 0 0 0
26/12/2019
20.51
 10 21.23 21.23 20.51 0 0 0
25/12/2019
21.23
 0 21.23 21.23 21.23 0 0 0
24/12/2019
21.23
 2,030 21.01 21.23 20.06 0 0 0
23/12/2019
21.01
 6,000 21.01 21.01 20.53 0 0 0
20/12/2019
21.01
 11,360 21.01 21.51 21.01 0 0 0
19/12/2019
21.01
 22,990 21.41 21.51 21.01 0 0 0
18/12/2019
21.41
 10,000 20.41 21.41 21.41 0 6,080 -0.3
17/12/2019
20.41
 4,850 21.01 21.96 20.41 0 0 0
16/12/2019
21.01
 5,000 21.16 21.16 21.01 0 0 0
13/12/2019
21.16
 2,010 21.01 21.16 21.01 0 0 0
12/12/2019
21.01
 22,630 20.51 21.51 19.21 0 0 0
11/12/2019
20.51
 1,760 20.11 20.51 20.51 0 0 0
10/12/2019
20.11
 1,000 20.98 20.98 20.11 0 0 0
09/12/2019
20.98
 9,740 21.01 21.21 20.98 0 0 0
06/12/2019
21.01
 10 20.51 21.01 21.01 0 0 0
05/12/2019
20.51
 200 20.51 21.76 20.51 0 0 0
04/12/2019
20.51
 30,970 20.18 20.51 20.18 0 0 0
03/12/2019
20.18
 40 21.01 21.76 20.18 0 0 0
02/12/2019
21.01
 3,610 21.01 21.01 20.51 0 0 0
29/11/2019
21.01
 11,020 20.01 21.01 21.01 0 0 0
28/11/2019
20.01
 13,510 20.51 21.01 20.01 0 0 0
27/11/2019
20.51
 0 20.51 20.51 20.51 0 0 0
26/11/2019
20.51
 150 20.96 20.96 20.51 0 0 0
25/11/2019
20.96
 250 21.01 21.01 20.28 0 0 0
22/11/2019
21.01
 5,170 21.08 21.08 20.03 0 0 0
21/11/2019
21.08
 1,570 21.01 21.08 20.01 0 0 0
20/11/2019
21.01
 4,430 19.66 21.01 20.01 0 0 0
19/11/2019
19.66
 10 21.01 21.01 19.66 0 0 0
18/11/2019
21.01
 1,200 20.01 21.01 21.01 0 0 0
15/11/2019
20.01
 10 21.01 21.01 20.01 0 0 0
14/11/2019
21.01
 12,050 21.01 21.01 21.01 0 0 0
13/11/2019
21.01
 10,760 21.01 21.01 21.01 0 0 0
12/11/2019
21.01
 0 21.01 21.01 21.01 0 0 0
11/11/2019
21.01
 7,000 21.01 21.01 21.01 0 0 0
08/11/2019
21.01
 1,100 21.01 21.01 21.01 0 0 0
07/11/2019
21.01
 5,010 21.01 21.01 21.01 0 0 0
06/11/2019
21.01
 210 21.01 21.96 21.01 0 0 0
05/11/2019
21.01
 7,020 21.01 21.06 20.43 0 0 0
04/11/2019
21.01
 27,090 21.01 21.26 21.01 0 0 0
01/11/2019
21.01
 5,000 21.01 21.01 21.01 0 0 0
31/10/2019
21.01
 17,390 21.01 21.01 20.98 0 0 0
30/10/2019
21.01
 28,000 21.01 21.01 21.01 0 0 0
29/10/2019
21.01
 10,000 21.01 21.01 21.01 0 0 0
28/10/2019
21.01
 49,700 20.41 21.01 19.01 0 0 0
25/10/2019
20.41
 360 20.51 20.51 20.01 0 0 0
24/10/2019
20.51
 0 20.51 20.51 20.51 0 0 0
23/10/2019
20.51
 10 19.51 20.51 20.51 0 0 0
22/10/2019
19.51
 10 20.01 20.01 19.51 0 0 0
21/10/2019
20.01
 10 20.01 20.01 20.01 0 0 0
18/10/2019
20.01
 0 20.01 20.01 20.01 0 0 0
17/10/2019
20.01
 0 20.01 20.01 20.01 0 0 0
16/10/2019
20.01
 5,820 20.01 20.71 20.01 0 1,690 -0.1
15/10/2019
20.01
 1,010 20.51 20.51 20.01 0 0 0
14/10/2019
20.51
 50 20.01 20.51 20.51 0 0 0
11/10/2019
20.01
 500 20.01 20.01 20.01 0 0 0
10/10/2019
20.01
 4,220 20.01 20.01 20.01 0 0 0
09/10/2019
20.01
 3,820 20.76 20.91 20.01 0 0 0
08/10/2019
20.76
 240 20.93 20.93 20.76 0 0 0
07/10/2019
20.93
 0 20.93 20.93 20.93 0 0 0
04/10/2019
20.93
 3,510 20.71 20.93 19.51 0 3,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |