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)
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
09/11/2018
18.70
 7,780 18.70 18.70 17.52 0 0 0
08/11/2018
18.70
 2,680 18.70 18.90 18.70 0 0 0
07/11/2018
18.70
 7,800 18.70 18.70 18.70 0 0 0
06/11/2018
18.70
 9,800 18.70 18.75 18.70 0 0 0
05/11/2018
18.70
 630 18.70 18.70 18.70 0 2,108,329 -81.2
02/11/2018
18.70
 318,130 18.70 18.95 18.60 10 233,530 -8.9
01/11/2018
18.70
 84,390 18.90 18.97 18.70 0 44,550 -1.7
31/10/2018
18.90
 14,980 18.78 19.44 18.46 180 0 0.0
30/10/2018
18.78
 10,510 18.78 18.95 18.60 10 0 0.0
29/10/2018
18.78
 12,860 18.80 18.80 18.41 30 0 0.0
26/10/2018
18.80
 27,420 18.21 18.80 17.72 50 630 -0.0
25/10/2018
18.21
 83,540 18.21 18.21 17.47 0 40,000 -1.5
24/10/2018
18.21
 8,110 18.36 18.51 17.72 10 150 -0.0
23/10/2018
18.36
 15,220 18.43 18.70 17.72 170 10,000 -0.4
22/10/2018
18.43
 13,830 18.06 18.85 17.96 110 0 0.0
19/10/2018
18.06
 11,500 17.62 18.11 17.72 720 0 0.0
18/10/2018
17.62
 940 17.67 17.67 16.98 310 0 0.0
17/10/2018
17.67
 25,250 17.62 17.69 17.08 310 0 0.0
16/10/2018
17.62
 8,090 17.47 17.67 16.98 90 0 0.0
15/10/2018
17.47
 2,810 17.69 17.69 16.98 110 0 0.0
12/10/2018
17.69
 250 17.69 17.69 17.69 250 0 0.0
11/10/2018
17.69
 3,310 18.11 18.11 17.03 30 0 0.0
10/10/2018
18.11
 9,200 17.42 18.16 17.32 5,030 5,000 0.0
09/10/2018
17.42
 1,180 17.23 17.42 16.36 40 0 0.0
08/10/2018
17.23
 1,210 17.57 17.57 17.13 0 0 0
05/10/2018
17.57
 3,070 17.62 17.64 17.08 30 0 0.0
04/10/2018
17.62
 10 17.67 17.67 17.62 0 0 0
03/10/2018
17.67
 30 17.47 17.67 17.67 30 0 0.0
02/10/2018
17.47
 3,180 17.67 17.67 17.18 170 0 0.0
01/10/2018
17.67
 5,780 17.82 17.82 17.23 0 0 0
28/09/2018
17.82
 240 17.82 17.82 17.82 230 0 0.0
27/09/2018
17.82
 7,020 17.47 17.82 17.32 150 0 0.0
26/09/2018
17.47
 23,730 17.13 18.31 17.03 260 0 0.0
25/09/2018
17.13
 16,680 17.13 17.42 17.03 0 0 0
24/09/2018
17.13
 4,260 17.62 17.62 17.13 20 0 0.0
21/09/2018
17.62
 2,130 17.67 17.72 17.03 1,020 1,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |