CTCP Khử trùng Việt Nam (vfg)

51.20
0.10
(0.20%)
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
(2026-02-23) 		-3.20 -5.89% 145,600 -9,700 -0.5
50
54.30
51.20
2 tháng
(2026-01-19) 		-3.70 -6.75% 282,800 33,800 1.9
50
56.30
51.20
3 tháng
(2025-12-18) 		-1 -1.92% 470,500 57,700 3.1
50
56.30
51.20
6 tháng
(2025-09-19) 		-7.50 -12.80% 1,086,700 153,900 8.4
50
58.60
51.20
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,496,800 139,099 7.3
50
69.91
51.20
24 tháng
(2024-03-28) 		-3 -5.55% 16,670,000 226,702 14.6
50
84.92
51.20
36 tháng
(2023-04-03) 		21.21 70.96% 20,082,600 -283,834 -4.7
29.19
84.92
51.20
60 tháng
(2021-04-13) 		21.29 71.39% 21,958,211 -270,077 0.5
27.55
84.92
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2019
18.80
 2,800 18.95 18.95 18.80 0 0 0
15/02/2019
18.95
 1,320 18.70 18.95 18.95 0 0 0
14/02/2019
18.70
 110 19.15 19.15 18.70 0 0 0
13/02/2019
19.15
 6,250 19.15 19.15 18.04 0 460 -0.0
12/02/2019
19.15
 4,220 19.19 19.19 17.96 500 0 0.0
11/02/2019
19.19
 0 19.19 19.19 19.19 0 0 0
01/02/2019
19.19
 10 18.01 19.19 19.19 0 0 0
31/01/2019
18.01
 210 18.85 18.85 18.01 0 0 0
30/01/2019
18.85
 1,260 18.85 18.85 18.70 0 0 0
29/01/2019
18.85
 0 18.85 18.85 18.85 0 0 0
28/01/2019
18.85
 25,130 18.90 18.90 18.70 0 0 0
25/01/2019
18.90
 10 18.80 18.90 18.90 0 0 0
24/01/2019
18.80
 0 18.80 18.80 18.80 0 0 0
23/01/2019
18.80
 200 18.85 18.85 17.67 0 0 0
22/01/2019
18.85
 6,000 18.90 18.90 18.85 0 0 0
21/01/2019
18.90
 12,470 18.80 18.90 18.70 0 0 0
18/01/2019
18.80
 11,960 19.10 19.10 18.80 0 0 0
17/01/2019
19.10
 10 18.70 19.10 19.10 0 0 0
16/01/2019
18.70
 150 19.19 19.19 18.70 0 0 0
15/01/2019
19.19
 5,130 19.24 19.24 18.60 5,020 0 0.2
14/01/2019
19.24
 12,690 19.64 19.64 19.19 11,660 0 0.5
11/01/2019
19.64
 0 19.64 19.64 19.64 0 0 0
10/01/2019
19.64
 0 19.64 19.64 19.64 0 0 0
09/01/2019
19.64
 0 19.64 19.64 19.64 0 0 0
08/01/2019
19.64
 10 19.19 19.64 19.64 0 0 0
07/01/2019
19.19
 0 19.19 19.19 19.19 0 0 0
04/01/2019
19.19
 3,860 19.34 19.34 19.19 0 0 0
03/01/2019
19.34
 20 19.19 19.34 18.31 0 10 -0.0
02/01/2019
19.19
 0 19.19 19.19 19.19 0 0 0
28/12/2018
19.19
 20 19.19 19.19 18.38 0 10 -0.0
27/12/2018
19.19
 0 19.19 19.19 19.19 0 0 0
26/12/2018
19.19
 900 18.21 19.19 19.19 0 0 0
25/12/2018
18.21
 0 18.21 18.21 18.21 0 0 0
24/12/2018
18.21
 1,010 18.46 18.46 18.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |