Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/12/2025	52.44	6,900	52.04	52.44	51.95	1,000	0	0.1
28/11/2025	52.53	4,700	52.44	52.93	52.24	1,200	100	0.1
27/11/2025	52.34	4,400	52.93	52.93	51.95	300	100	0.0
26/11/2025	52.44	200	52.44	52.44	52.44	0	0	0
25/11/2025	52.93	11,500	53.02	53.12	51.36	100	100	0
24/11/2025	53.22	7,300	53.42	53.51	53.02	5,200	0	0.3
21/11/2025	53.02	2,400	52.93	53.02	52.93	1,300	100	0.1
20/11/2025	53.42	19,800	53.42	53.42	53.22	14,500	0	0.8
19/11/2025	53.42	1,800	53.91	53.91	53.42	0	0	0
18/11/2025	54.00	6,400	53.71	54.00	53.71	0	0	0
17/11/2025	53.71	3,800	53.61	53.71	53.61	0	0	0
14/11/2025	53.61	8,300	53.42	53.81	53.42	5,300	0	0.3
13/11/2025	53.42	16,000	53.42	53.42	52.73	14,300	0	0.8
12/11/2025	53.32	7,100	53.32	53.51	53.22	5,600	0	0.3
11/11/2025	53.22	4,100	53.22	53.81	53.12	1,800	800	0.1
10/11/2025	53.71	11,600	53.02	53.91	52.93	7,100	400	0.4
07/11/2025	53.12	5,000	53.22	53.22	52.93	4,400	0	0.2
06/11/2025	53.32	21,100	52.14	53.42	52.14	13,600	0	0.7
05/11/2025	52.14	10,200	52.83	53.42	52.14	1,100	0	0.1
04/11/2025	53.42	6,900	53.42	53.42	52.53	2,000	0	0.1
03/11/2025	53.42	8,100	53.32	53.91	53.32	4,400	0	0.2
31/10/2025	53.32	3,500	53.02	53.32	52.73	100	0	0.0
30/10/2025	53.02	2,700	53.32	53.51	52.93	0	0	0
29/10/2025	53.32	22,800	53.32	53.42	52.34	14,900	0	0.8
28/10/2025	52.44	16,900	52.44	53.32	51.95	0	0	0
27/10/2025	53.61	33,200	53.32	54.40	52.24	300	0	0.0
24/10/2025	54.79	5,600	54.69	55.08	54.49	1,900	0	0.1
23/10/2025	55.18	700	54.89	55.77	54.89	0	100	-0.0
22/10/2025	54.89	22,000	55.38	55.38	54.89	0	0	0
21/10/2025	55.38	14,400	54.79	55.77	54.40	300	0	0.0
20/10/2025	54.89	7,100	55.97	56.06	54.89	0	0	0
17/10/2025	55.97	13,500	56.85	56.85	54.69	400	5,000	-0.3
16/10/2025	55.67	14,000	55.87	55.87	55.57	0	0	0
15/10/2025	55.87	16,900	56.06	56.75	55.87	0	0	0
14/10/2025	55.87	21,800	56.55	56.55	55.87	0	0	0
13/10/2025	56.75	6,500	56.85	56.85	56.16	0	0	0
10/10/2025	56.85	7,200	56.55	57.34	56.55	0	0	0
09/10/2025	56.65	7,700	56.85	57.14	56.65	0	0	0
08/10/2025	56.46	6,700	56.26	56.85	56.26	0	0	0
07/10/2025	56.85	21,300	56.36	56.85	56.26	0	400	-0.0
06/10/2025	56.26	10,800	56.26	56.65	56.26	0	1,300	-0.1
03/10/2025	56.36	5,100	56.36	56.46	56.26	0	0	0
02/10/2025	56.36	19,200	56.65	56.65	56.36	3,500	0	0.2
01/10/2025	56.46	3,000	56.46	56.46	56.46	100	0	0.0
30/09/2025	56.46	37,700	56.55	56.65	56.36	0	0	0
29/09/2025	56.55	7,800	56.75	56.75	56.55	0	0	0
26/09/2025	56.75	6,600	57.34	57.34	56.75	100	0	0.0
25/09/2025	56.85	16,600	57.04	57.63	56.85	100	0	0.0
24/09/2025	57.04	7,700	57.24	57.34	57.04	0	0	0
23/09/2025	57.24	8,100	57.73	57.83	57.24	0	0	0
22/09/2025	57.44	9,700	57.44	57.63	57.24	0	0	0
19/09/2025	57.44	9,400	57.83	58.02	57.44	0	0	0
18/09/2025	57.53	8,600	57.93	57.93	57.44	0	0	0
17/09/2025	57.93	6,200	57.83	57.93	57.73	0	0	0
16/09/2025	57.93	8,600	57.83	57.93	57.63	0	0	0
15/09/2025	57.73	5,000	57.83	58.22	57.73	0	0	0
12/09/2025	57.73	5,900	57.73	58.02	57.63	0	0	0
11/09/2025	57.63	4,500	57.63	57.83	57.34	0	0	0
10/09/2025	57.63	3,000	57.93	58.02	57.63	0	0	0
09/09/2025	57.93	9,400	57.73	58.12	57.53	0	0	0
08/09/2025	57.83	13,400	57.83	58.02	57.24	0	0	0
05/09/2025	57.83	8,100	58.12	58.12	57.24	0	0	0
04/09/2025	57.93	13,300	57.93	58.12	57.53	0	0	0
03/09/2025	58.02	13,200	57.83	58.12	57.63	0	700	-0.0
29/08/2025	57.83	20,700	57.53	57.83	57.44	0	0	0
28/08/2025	57.44	10,700	57.34	58.51	57.34	0	0	0
27/08/2025	57.44	25,000	57.44	57.83	57.24	0	400	-0.0
26/08/2025	57.44	36,400	57.44	57.73	57.34	0	0	0
25/08/2025	57.44	7,100	57.53	57.53	57.44	0	0	0
22/08/2025	57.44	26,700	57.44	57.53	57.04	500	2,000	-0.1
21/08/2025	57.34	29,200	57.34	57.83	57.34	0	0	0
20/08/2025	57.44	26,700	57.34	57.83	57.24	400	200	0.0
19/08/2025	57.44	50,500	58.12	58.12	57.24	200	0	0.0
18/08/2025	58.12	32,300	58.02	58.22	57.73	100	2,500	-0.1
15/08/2025	58.02	36,900	58.61	58.61	57.93	0	100	-0.0
14/08/2025	58.51	61,200	58.51	58.71	58.22	0	0	0
13/08/2025	58.51	35,500	58.61	58.61	58.22	100	3,600	-0.2
12/08/2025	58.61	29,000	58.61	58.61	58.22	300	1,200	-0.1
11/08/2025	58.61	82,600	58.71	58.81	58.32	1,600	0	0.1
08/08/2025	58.32	31,300	58.02	58.42	58.02	5,500	0	0.3
07/08/2025	58.02	12,600	57.93	58.02	57.73	0	0	0
06/08/2025	57.73	27,000	58.12	58.12	57.73	0	0	0
05/08/2025	57.73	50,500	57.53	58.12	57.44	2,900	600	0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2025	57.53	23,200	58.02	58.02	57.53	500	400	0.0
01/08/2025	57.53	16,700	57.44	57.82	57.24	0	0	0
31/07/2025	57.24	29,000	57.34	57.53	57.15	0	100	-0.0
30/07/2025	57.34	60,800	57.82	57.82	57.24	1,000	0	0.1
29/07/2025	57.44	107,800	58.30	58.59	57.44	4,100	0	0.2
28/07/2025	58.30	45,100	58.30	58.50	57.92	100	0	0.0
25/07/2025	58.30	38,900	58.50	58.50	57.82	100	0	0.0
24/07/2025	58.50	66,500	57.63	58.59	57.63	100	100	0
23/07/2025	57.34	295,400	58.79	59.46	55.89	200	6,000	-0.3
22/07/2025	58.79	48,900	58.40	59.27	56.86	0	1,200	-0.1
21/07/2025	58.40	660,400	61.68	61.68	58.40	1,100	31,200	-1.9
18/07/2025	62.74	39,500	62.93	63.31	62.45	8,000	0	0.5
17/07/2025	62.64	95,700	62.83	62.83	62.45	13,300	3,000	0.7
16/07/2025	62.74	19,500	62.64	62.93	62.45	3,200	0	0.2
15/07/2025	62.64	44,400	62.64	63.03	62.25	4,700	0	0.3
14/07/2025	62.64	47,900	62.93	63.12	62.54	0	0	0
11/07/2025	62.93	70,000	63.89	64.09	62.93	4,200	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-03-30)	1.10	2.24%	137,800	1,400	0	49.10 50.20 50.20
2 tháng (2026-03-02)	-2.63	-4.98%	264,300	-4,200	-0.3	49.01 52.83 50.20
3 tháng (2026-01-29)	-3.61	-6.71%	353,700	-4,900	-0.4	49.01 53.81 50.20
6 tháng (2025-10-31)	-3.12	-5.85%	863,000	141,200	7.6	49.01 55.18 50.20
12 tháng (2025-05-05)	-15.26	-23.31%	4,747,900	169,100	8.6	49.01 68.52 50.20
24 tháng (2024-05-09)	-10	-16.61%	14,690,700	210,502	13.9	49.01 83.23 50.20
36 tháng (2023-05-15)	19.40	62.99%	20,205,100	-281,732	-4.7	29.63 83.23 50.20
60 tháng (2021-05-25)	17.61	54.03%	21,510,366	-269,477	0.4	27 83.23 50.20

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH