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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |