CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2019
19.78
 4,020 20.51 20.51 19.78 0 0 0
15/08/2019
20.51
 4,430 20.26 20.51 20.51 0 0 0
14/08/2019
20.26
 8,040 20.51 20.51 20.02 0 0 0
13/08/2019
20.51
 4,270 19.58 20.51 19.53 0 0 0
12/08/2019
19.58
 1,380 20.02 20.26 19.53 0 0 0
09/08/2019
20.02
 1,000 20.51 20.75 20.02 500 0 0.0
08/08/2019
20.51
 5,880 20.26 20.51 20.02 0 0 0
07/08/2019
20.26
 3,570 19.53 20.26 19.53 0 0 0
06/08/2019
19.53
 2,000 20.51 20.51 19.53 0 0 0
05/08/2019
20.51
 210 20.61 20.61 20.51 0 0 0
02/08/2019
20.61
 210 20.51 20.61 20.61 0 0 0
01/08/2019
20.51
 3,500 20.53 20.75 20.51 500 0 0.0
31/07/2019
20.53
 5,030 20.51 20.53 20.02 0 0 0
30/07/2019
20.51
 9,010 20.51 20.51 20.02 0 0 0
29/07/2019
20.51
 6,030 20.51 20.51 20.26 0 0 0
26/07/2019
20.51
 6,300 20.51 20.51 20.51 0 0 0
25/07/2019
20.51
 8,000 20.51 20.51 20.51 0 0 0
24/07/2019
20.51
 13,530 19.34 20.51 19.34 0 1,900 -0.1
23/07/2019
19.34
 3,960 19.29 20.51 19.31 500 0 0.0
22/07/2019
19.29
 5,860 19.34 20.51 19.29 0 0 0
19/07/2019
19.34
 17,050 19.51 20.51 19.34 500 0 0.0
18/07/2019
19.51
 2,000 19.07 19.51 19.51 0 0 0
17/07/2019
19.07
 5,000 19.43 19.43 19.07 0 0 0
16/07/2019
19.43
 12,730 19.07 19.51 19.09 0 0 0
15/07/2019
19.07
 5,400 19.04 19.07 19.04 0 0 0
12/07/2019
19.04
 0 19.04 19.04 19.04 0 0 0
11/07/2019
19.04
 0 19.04 19.04 19.04 0 0 0
10/07/2019
19.04
 10 19.29 19.29 19.04 0 0 0
09/07/2019
19.29
 0 19.29 19.29 19.29 0 0 0
08/07/2019
19.29
 10 19.29 19.29 19.29 0 0 0
05/07/2019
19.29
 0 19.29 19.29 19.29 0 0 0
04/07/2019
19.29
 1,100 20.02 20.02 19.29 0 0 0
03/07/2019
20.02
 500 20.02 20.02 20.02 500 0 0.0
02/07/2019
20.02
 4,520 19.51 20.02 19.51 500 0 0.0
01/07/2019
19.51
 6,750 19.04 19.51 19.51 0 0 0
28/06/2019
19.04
 2,010 19.07 19.48 19.04 0 1,820 -0.1
27/06/2019
19.07
 12,200 19.04 19.43 19.04 0 9,000 -0.4
26/06/2019
19.04
 2,140 19.48 19.53 19.04 1,400 0 0.1
25/06/2019
19.48
 4,090 19.29 19.51 19.48 0 2,000 -0.1
24/06/2019
19.29
 2,600 19.29 19.29 19.04 100 0 0.0
21/06/2019
19.29
 5,130 19.29 19.29 19.29 0 3,860 -0.2
20/06/2019
19.29
 2,000 19.68 19.68 19.29 0 0 0
19/06/2019
19.68
 0 19.68 19.68 19.68 0 0 0
18/06/2019
19.68
 0 19.68 19.68 19.68 0 0 0
17/06/2019
19.68
 15,460 19.51 19.68 19.51 0 0 0
14/06/2019
19.51
 7,470 19.38 19.51 19.43 0 0 0
13/06/2019
19.38
 4,310 19.29 19.38 19.29 0 0 0
12/06/2019
19.29
 6,610 19.51 19.51 19.04 0 0 0
11/06/2019
19.51
 19,530 19.51 19.51 19.29 0 0 0
10/06/2019
19.51
 45,000 19.29 19.53 18.55 0 0 0
07/06/2019
19.29
 19,710 19.02 19.48 19.04 0 0 0
06/06/2019
19.02
 14,000 18.31 19.02 18.31 0 0 0
05/06/2019
18.31
 180 18.07 18.31 17.14 0 0 0
04/06/2019
18.07
 0 18.07 18.07 18.07 0 0 0
03/06/2019
18.07
 100 18.51 18.51 18.07 0 0 0
31/05/2019
18.51
 360 18.51 18.51 17.60 0 0 0
30/05/2019
18.51
 20 17.63 18.51 17.38 0 0 0
29/05/2019
17.63
 1,400 17.72 17.72 17.48 0 0 0
28/05/2019
17.72
 15,750 18.46 18.46 17.43 0 0 0
27/05/2019
18.46
 720 18.55 18.55 17.53 0 0 0
24/05/2019
18.55
 0 18.55 18.55 18.55 0 0 0
23/05/2019
18.55
 0 18.55 18.55 18.55 0 0 0
22/05/2019
18.55
 1,510 17.60 18.55 17.82 0 0 0
21/05/2019
17.60
 11,260 18.55 19.04 17.58 0 0 0
20/05/2019
18.55
 0 18.55 18.55 18.55 0 0 0
17/05/2019
18.55
 50 18.70 18.70 18.55 0 0 0
16/05/2019
18.70
 0 18.70 18.70 18.70 0 0 0
15/05/2019
18.70
 0 18.70 18.70 18.70 0 0 0
14/05/2019
18.70
 20 17.97 18.70 16.97 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2019
17.97
 4,890 17.87 18.80 17.68 200 4,870 -0.2
10/05/2019
17.87
 10 16.71 17.87 17.87 0 0 0
09/05/2019
16.71
 20 17.78 17.78 16.71 0 0 0
08/05/2019
17.78
 0 17.78 17.78 17.78 0 0 0
07/05/2019
17.78
 0 17.78 17.78 17.78 0 0 0
06/05/2019
17.78
 0 17.78 17.78 17.78 0 0 0
03/05/2019
17.78
 450 18.24 18.24 17.78 0 250 -0.0
02/05/2019
18.24
 1,090 17.59 18.29 18.24 0 0 0
26/04/2019
17.59
 21,550 17.59 18.33 16.57 0 0 0
25/04/2019
17.59
 4,140 17.59 17.59 17.59 0 0 0
24/04/2019
17.59
 1,820 17.59 17.59 17.59 0 0 0
23/04/2019
17.59
 2,200 17.59 17.59 17.59 0 0 0
22/04/2019
17.59
 6,010 17.59 17.59 17.59 0 0 0
19/04/2019
17.59
 1,910 17.36 17.69 17.59 0 0 0
18/04/2019
17.36
 10 17.64 17.64 17.36 0 0 0
17/04/2019
17.64
 90 17.55 17.64 17.64 0 0 0
16/04/2019
17.55
 19,110 17.69 17.69 17.27 6,500 0 0.2
12/04/2019
17.69
 8,440 17.85 17.85 17.69 0 0 0
11/04/2019
17.85
 2,540 18.45 18.45 17.85 0 0 0
10/04/2019
18.45
 500 18.15 18.45 18.45 0 0 0
09/04/2019
18.15
 1,050 18.47 18.47 18.15 0 0 0
08/04/2019
18.47
 2,100 18.47 18.47 18.47 0 0 0
05/04/2019
18.47
 5,830 18.06 18.47 18.29 0 0 0
04/04/2019
18.06
 0 18.06 18.06 18.06 0 0 0
03/04/2019
18.06
 5,520 17.87 18.06 18.06 0 0 0
02/04/2019
17.87
 3,600 17.59 18.06 17.82 0 0 0
01/04/2019
17.59
 1,030 17.82 18.52 17.59 0 0 0
29/03/2019
17.82
 570 17.87 17.87 17.82 0 0 0
28/03/2019
17.87
 280 17.82 17.92 17.82 0 0 0
27/03/2019
17.82
 800 18.47 18.52 17.82 0 0 0
26/03/2019
18.47
 220 18.47 18.47 18.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |