CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2019
18.47
 2,790 18.33 18.47 17.59 0 0 0
22/03/2019
18.33
 4,360 18.29 18.47 18.33 0 0 0
21/03/2019
18.29
 23,840 18.29 18.38 18.29 0 0 0
20/03/2019
18.29
 0 18.29 18.29 18.29 0 0 0
19/03/2019
18.29
 7,100 18.15 18.29 18.06 0 0 0
18/03/2019
18.15
 2,450 18.24 18.29 18.15 0 0 0
15/03/2019
18.24
 3,020 17.82 18.33 18.06 0 0 0
14/03/2019
17.82
 11,240 17.59 18.24 17.82 0 0 0
13/03/2019
17.59
 1,280 17.59 17.59 17.59 0 0 0
12/03/2019
17.59
 330 17.22 17.59 17.59 0 0 0
11/03/2019
17.22
 0 17.22 17.22 17.22 0 0 0
08/03/2019
17.22
 20 17.32 17.32 17.22 0 0 0
07/03/2019
17.32
 30 17.59 18.15 17.32 0 0 0
06/03/2019
17.59
 6,300 17.36 17.92 17.59 0 0 0
05/03/2019
17.36
 120 17.36 17.36 17.13 0 0 0
04/03/2019
17.36
 30 17.62 18.15 17.36 0 0 0
01/03/2019
17.62
 30 17.59 18.24 17.62 0 0 0
28/02/2019
17.59
 590 17.15 17.82 17.59 0 0 0
27/02/2019
17.15
 20 17.62 17.62 17.15 0 0 0
26/02/2019
17.62
 70 17.59 17.62 17.62 0 0 0
25/02/2019
17.59
 2,510 17.18 17.64 17.59 0 0 0
22/02/2019
17.18
 910 17.69 17.69 17.18 0 0 0
21/02/2019
17.69
 0 17.69 17.69 17.69 0 0 0
20/02/2019
17.69
 1,000 17.69 17.69 17.69 0 0 0
19/02/2019
17.69
 950 17.69 17.69 17.69 0 820 -0.0
18/02/2019
17.69
 2,800 17.82 17.82 17.69 0 0 0
15/02/2019
17.82
 1,320 17.59 17.82 17.82 0 0 0
14/02/2019
17.59
 110 18.01 18.01 17.59 0 0 0
13/02/2019
18.01
 6,250 18.01 18.01 16.97 0 460 -0.0
12/02/2019
18.01
 4,220 18.06 18.06 16.90 500 0 0.0
11/02/2019
18.06
 0 18.06 18.06 18.06 0 0 0
01/02/2019
18.06
 10 16.95 18.06 18.06 0 0 0
31/01/2019
16.95
 210 17.73 17.73 16.95 0 0 0
30/01/2019
17.73
 1,260 17.73 17.73 17.59 0 0 0
29/01/2019
17.73
 0 17.73 17.73 17.73 0 0 0
28/01/2019
17.73
 25,130 17.78 17.78 17.59 0 0 0
25/01/2019
17.78
 10 17.69 17.78 17.78 0 0 0
24/01/2019
17.69
 0 17.69 17.69 17.69 0 0 0
23/01/2019
17.69
 200 17.73 17.73 16.62 0 0 0
22/01/2019
17.73
 6,000 17.78 17.78 17.73 0 0 0
21/01/2019
17.78
 12,470 17.69 17.78 17.59 0 0 0
18/01/2019
17.69
 11,960 17.96 17.96 17.69 0 0 0
17/01/2019
17.96
 10 17.59 17.96 17.96 0 0 0
16/01/2019
17.59
 150 18.06 18.06 17.59 0 0 0
15/01/2019
18.06
 5,130 18.10 18.10 17.50 5,020 0 0.2
14/01/2019
18.10
 12,690 18.47 18.47 18.06 11,660 0 0.5
11/01/2019
18.47
 0 18.47 18.47 18.47 0 0 0
10/01/2019
18.47
 0 18.47 18.47 18.47 0 0 0
09/01/2019
18.47
 0 18.47 18.47 18.47 0 0 0
08/01/2019
18.47
 10 18.06 18.47 18.47 0 0 0
07/01/2019
18.06
 0 18.06 18.06 18.06 0 0 0
04/01/2019
18.06
 3,860 18.20 18.20 18.06 0 0 0
03/01/2019
18.20
 20 18.06 18.20 17.22 0 10 -0.0
02/01/2019
18.06
 0 18.06 18.06 18.06 0 0 0
28/12/2018
18.06
 20 18.06 18.06 17.29 0 10 -0.0
27/12/2018
18.06
 0 18.06 18.06 18.06 0 0 0
26/12/2018
18.06
 900 17.13 18.06 18.06 0 0 0
25/12/2018
17.13
 0 17.13 17.13 17.13 0 0 0
24/12/2018
17.13
 1,010 17.36 17.36 17.13 0 0 0
21/12/2018
17.36
 0 17.36 17.36 17.36 0 0 0
20/12/2018
17.36
 1,270 17.82 17.82 17.13 0 0 0
19/12/2018
17.82
 200 18.52 18.52 17.82 0 0 0
18/12/2018
18.52
 0 18.52 18.52 18.52 0 0 0
17/12/2018
18.52
 1,100 18.75 18.75 17.92 0 0 0
14/12/2018
18.75
 300 18.98 18.98 18.75 300 0 0.0
13/12/2018
18.98
 1,600 18.98 18.98 17.92 0 0 0
12/12/2018
18.98
 870 19.17 19.17 17.87 0 0 0
11/12/2018
19.17
 11,180 19.21 19.21 17.92 0 0 0
10/12/2018
19.21
 0 19.21 19.21 19.21 0 0 0
07/12/2018
19.21
 0 19.21 19.21 19.21 0 0 0
06/12/2018
19.21
 0 19.21 19.21 19.21 0 0 0
05/12/2018
19.21
 10 19.21 19.21 19.21 0 0 0
04/12/2018
19.21
 41,100 18.94 19.40 19.17 39,000 39,000 0
03/12/2018
18.94
 140 18.98 19.45 17.87 0 0 0
30/11/2018
18.98
 210 18.94 18.98 17.87 0 77,317 -3.0
29/11/2018
18.94
 160 18.75 18.94 18.94 0 0 0
28/11/2018
18.75
 2,500 18.98 18.98 18.52 0 0 0
27/11/2018
18.98
 3,610 19.12 19.12 18.06 0 0 0
26/11/2018
19.12
 150 18.06 19.12 17.59 0 0 0
23/11/2018
18.06
 2,040 18.06 18.98 18.06 0 0 0
22/11/2018
18.06
 1,240 18.06 18.47 18.06 0 0 0
21/11/2018
18.06
 4,440 18.98 19.07 18.06 0 0 0
20/11/2018
18.98
 4,790 18.29 18.98 18.52 0 1,175,597 -47.0
19/11/2018
18.29
 1,610 17.59 18.29 17.73 0 0 0
16/11/2018
17.59
 6,440 17.59 17.82 16.51 0 0 0
15/11/2018
17.59
 0 17.59 17.59 17.59 0 0 0
14/11/2018
17.59
 0 17.59 17.59 17.59 0 0 0
13/11/2018
17.59
 1,320 17.73 17.73 16.81 0 190 -0.0
12/11/2018
17.73
 3,900 17.59 17.73 17.59 0 0 0
09/11/2018
17.59
 7,780 17.59 17.59 16.48 0 0 0
08/11/2018
17.59
 2,680 17.59 17.78 17.59 0 0 0
07/11/2018
17.59
 7,800 17.59 17.59 17.59 0 0 0
06/11/2018
17.59
 9,800 17.59 17.64 17.59 0 0 0
05/11/2018
17.59
 630 17.59 17.59 17.59 0 2,108,329 -81.2
02/11/2018
17.59
 318,130 17.59 17.82 17.50 10 233,530 -8.9
01/11/2018
17.59
 84,390 17.78 17.85 17.59 0 44,550 -1.7
31/10/2018
17.78
 14,980 17.66 18.29 17.36 180 0 0.0
30/10/2018
17.66
 10,510 17.66 17.82 17.50 10 0 0.0
29/10/2018
17.66
 12,860 17.69 17.69 17.32 30 0 0.0
26/10/2018
17.69
 27,420 17.13 17.69 16.67 50 630 -0.0

Chính sách bảo mật | Điều khoản sử dụng |