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)
20/09/2018
17.67
 2,030 17.37 17.87 17.23 30 0 0.0
19/09/2018
17.37
 7,180 17.42 17.77 17.37 40 0 0.0
18/09/2018
17.42
 1,990 17.23 17.47 16.73 150 0 0.0
17/09/2018
17.23
 2,120 17.64 17.64 17.23 120 0 0.0
14/09/2018
17.64
 3,050 17.47 17.84 17.23 20 0 0.0
13/09/2018
17.47
 2,030 17.47 17.96 16.56 0 0 0
12/09/2018
17.47
 110 17.96 17.96 17.47 0 0 0
11/09/2018
17.96
 320 18.41 18.41 17.60 20 0 0.0
10/09/2018
18.41
 20 17.96 18.41 18.41 20 0 0.0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/09/2018
17.96
 110 17.62 18.16 17.96 10 0 0.0
06/09/2018
17.62
 1,290 17.72 17.72 17.48 0 0 0
05/09/2018
17.72
 1,910 17.72 17.72 17.48 10 0 0.0
04/09/2018
17.72
 2,780 17.72 18.10 17.48 20 1,330 -0.0
31/08/2018
17.72
 620 17.67 17.96 17.72 10 0 0.0
30/08/2018
17.67
 460 17.72 17.72 17.67 0 230 -0.0
29/08/2018
17.72
 4,660 17.72 17.72 17.48 0 2,960 -0.1
28/08/2018
17.72
 2,810 17.81 18.17 17.48 10 2,020 -0.1
27/08/2018
17.81
 3,910 17.91 18.17 17.48 30 0 0.0
24/08/2018
17.91
 0 17.91 17.91 17.91 0 0 0
23/08/2018
17.91
 67,020 18.10 18.10 17.57 0 1,990 -0.1
22/08/2018
18.10
 2,790 18.19 18.19 17.24 130 0 0.0
21/08/2018
18.19
 5,050 17.24 18.19 17.24 10 0 0.0
20/08/2018
17.24
 9,850 17.45 17.69 17.24 10 4,170 -0.2
17/08/2018
17.45
 40 17.48 17.48 17.26 0 0 0
16/08/2018
17.48
 220 17.48 17.48 17.24 0 0 0
15/08/2018
17.48
 1,000 17.38 17.62 17.24 20 0 0.0
14/08/2018
17.38
 5,140 17.48 17.48 17.24 0 0 0
13/08/2018
17.48
 800 17.72 17.72 16.85 400 0 0.0
10/08/2018
17.72
 10 17.93 17.93 17.72 0 0 0
09/08/2018
17.93
 40 17.19 18.10 17.24 30 0 0.0
08/08/2018
17.19
 2,530 17.24 18.29 16.76 10 0 0.0
07/08/2018
17.24
 590 17.24 17.48 17.24 10 0 0.0
06/08/2018
17.24
 4,360 17.72 17.72 17.24 20 30 -0.0
03/08/2018
17.72
 19,960 18.19 18.19 17.48 180 0 0.0
02/08/2018
18.19
 20 17.96 18.19 18.19 20 0 0.0
01/08/2018
17.96
 140 18.19 18.19 17.57 0 0 0
31/07/2018
18.19
 400 18.19 18.19 17.57 90 0 0.0
30/07/2018
18.19
 300 18.19 18.19 18.19 0 0 0
27/07/2018
18.19
 520 18.29 18.29 17.24 30 0 0.0
26/07/2018
18.29
 190 18.00 18.29 18.29 190 0 0.0
25/07/2018
18.00
 0 18.00 18.00 18.00 0 0 0
24/07/2018
18.00
 1,360 18.00 18.05 17.24 330 0 0.0
23/07/2018
18.00
 1,380 18.07 18.07 17.00 30 0 0.0
20/07/2018
18.07
 730 17.96 18.17 17.00 330 0 0.0
19/07/2018
17.96
 1,030 17.48 18.19 17.24 30 0 0.0
18/07/2018
17.48
 820 17.72 18.29 17.24 110 0 0.0
17/07/2018
17.72
 2,430 17.48 18.15 16.52 60 0 0.0
16/07/2018
17.48
 200 18.19 18.19 17.48 0 0 0
13/07/2018
18.19
 940 18.19 18.48 17.00 110 0 0.0
12/07/2018
18.19
 20 18.19 18.39 18.19 10 0 0.0
11/07/2018
18.19
 100 18.10 18.41 18.19 50 0 0.0
10/07/2018
18.10
 1,630 17.96 18.12 18.10 0 0 0
09/07/2018
17.96
 2,170 18.15 18.34 17.00 30 0 0.0
06/07/2018
18.15
 530 18.48 18.48 17.19 170 0 0.0
05/07/2018
18.48
 510 18.29 18.48 17.02 0 0 0
04/07/2018
18.29
 40 18.12 18.41 17.00 20 0 0.0
03/07/2018
18.12
 150 17.72 18.34 17.72 30 0 0.0
02/07/2018
17.72
 330 17.38 18.48 16.28 130 0 0.0
29/06/2018
17.38
 650 18.67 19.10 17.38 10 0 0.0
28/06/2018
18.67
 120 18.89 18.89 18.67 0 0 0
27/06/2018
18.89
 500 19.10 19.58 18.10 40 0 0.0
26/06/2018
19.10
 390 18.63 19.87 18.22 170 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/06/2018
18.63
 440 17.83 18.77 17.96 20 0 0.0
22/06/2018
17.83
 350 17.68 18.05 17.31 200 0 0.0
21/06/2018
17.68
 5,120 17.68 18.23 17.49 100 0 0.0
20/06/2018
17.68
 370 18.01 18.23 17.49 100 0 0.0
19/06/2018
18.01
 1,020 17.68 18.19 18.01 200 0 0.0
18/06/2018
17.68
 6,240 18.05 18.23 17.49 1,460 0 0.1
15/06/2018
18.05
 80 17.68 18.21 17.64 20 0 0.0
14/06/2018
17.68
 2,900 18.19 18.19 17.68 1,090 0 0.1
13/06/2018
18.19
 580 17.86 18.19 17.86 50 0 0.0
12/06/2018
17.86
 320 17.94 17.94 17.35 20 0 0.0
11/06/2018
17.94
 60 18.01 18.23 17.94 10 0 0.0
08/06/2018
18.01
 370 18.05 18.05 17.68 20 0 0.0
07/06/2018
18.05
 200 18.32 18.32 18.05 0 0 0
06/06/2018
18.32
 20 17.97 18.38 18.32 10 0 0.0
05/06/2018
17.97
 4,470 17.97 17.97 17.68 4,470 0 0.2
04/06/2018
17.97
 91,670 17.97 17.97 17.38 21,970 40 1.0
01/06/2018
17.97
 6,610 18.05 18.05 17.31 20 0 0.0
31/05/2018
18.05
 70 18.16 18.16 17.13 10 0 0.0
30/05/2018
18.16
 20 18.01 18.16 18.05 20 0 0.0
29/05/2018
18.01
 96,830 17.07 18.01 17.68 20,100 0 1.0
28/05/2018
17.07
 5,210 18.34 18.34 17.07 10 0 0.0
25/05/2018
18.34
 36,230 18.05 18.34 17.68 30 0 0.0
24/05/2018
18.05
 20,470 17.97 18.05 17.90 0 9,990 -0.5
23/05/2018
17.97
 33,470 17.68 18.01 17.49 40 5,000 -0.2
22/05/2018
17.68
 24,190 18.05 18.05 17.35 150 5,070 -0.2
21/05/2018
18.05
 39,130 18.34 18.34 17.31 100 0 0.0
18/05/2018
18.34
 1,760 18.42 18.42 17.72 580 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
18.42
 65,000 17.49 18.42 17.68 530 5,000 -0.2
16/05/2018
17.49
 6,000 17.49 17.49 17.49 0 5,000 -0.2
15/05/2018
17.49
 26,160 17.49 17.67 17.32 40 5,010 -0.2
14/05/2018
17.49
 12,760 17.49 17.64 17.14 10 5,000 -0.2
11/05/2018
17.49
 60 17.82 17.82 17.49 10 0 0.0
10/05/2018
17.82
 3,140 17.85 17.85 17.14 540 0 0.0
09/05/2018
17.85
 4,440 17.32 18.17 17.35 1,050 0 0.1
08/05/2018
17.32
 3,090 17.32 17.49 17.17 70 0 0.0
07/05/2018
17.32
 190,200 17.14 17.49 16.99 40 0 0.0
04/05/2018
17.14
 99,550 17.07 17.49 17.14 40 0 0.0
03/05/2018
17.07
 207,170 17.32 17.32 16.96 40 100,020 -4.8

Chính sách bảo mật | Điều khoản sử dụng |