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)
09/11/2018
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
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

Chính sách bảo mật | Điều khoản sử dụng |