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)
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
21/12/2018
18.46
 0 18.46 18.46 18.46 0 0 0
20/12/2018
18.46
 1,270 18.95 18.95 18.21 0 0 0
19/12/2018
18.95
 200 19.69 19.69 18.95 0 0 0
18/12/2018
19.69
 0 19.69 19.69 19.69 0 0 0
17/12/2018
19.69
 1,100 19.93 19.93 19.05 0 0 0
14/12/2018
19.93
 300 20.18 20.18 19.93 300 0 0.0
13/12/2018
20.18
 1,600 20.18 20.18 19.05 0 0 0
12/12/2018
20.18
 870 20.38 20.38 19.00 0 0 0
11/12/2018
20.38
 11,180 20.43 20.43 19.05 0 0 0
10/12/2018
20.43
 0 20.43 20.43 20.43 0 0 0
07/12/2018
20.43
 0 20.43 20.43 20.43 0 0 0
06/12/2018
20.43
 0 20.43 20.43 20.43 0 0 0
05/12/2018
20.43
 10 20.43 20.43 20.43 0 0 0
04/12/2018
20.43
 41,100 20.13 20.62 20.38 39,000 39,000 0
03/12/2018
20.13
 140 20.18 20.67 19.00 0 0 0
30/11/2018
20.18
 210 20.13 20.18 19.00 0 77,317 -3.0
29/11/2018
20.13
 160 19.93 20.13 20.13 0 0 0
28/11/2018
19.93
 2,500 20.18 20.18 19.69 0 0 0
27/11/2018
20.18
 3,610 20.33 20.33 19.19 0 0 0
26/11/2018
20.33
 150 19.19 20.33 18.70 0 0 0
23/11/2018
19.19
 2,040 19.19 20.18 19.19 0 0 0
22/11/2018
19.19
 1,240 19.19 19.64 19.19 0 0 0
21/11/2018
19.19
 4,440 20.18 20.28 19.19 0 0 0
20/11/2018
20.18
 4,790 19.44 20.18 19.69 0 1,175,597 -47.0
19/11/2018
19.44
 1,610 18.70 19.44 18.85 0 0 0
16/11/2018
18.70
 6,440 18.70 18.95 17.55 0 0 0
15/11/2018
18.70
 0 18.70 18.70 18.70 0 0 0
14/11/2018
18.70
 0 18.70 18.70 18.70 0 0 0
13/11/2018
18.70
 1,320 18.85 18.85 17.87 0 190 -0.0
12/11/2018
18.85
 3,900 18.70 18.85 18.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |