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)
13/01/2026
48.45
 14,300 48.35 48.45 47.97 1,700 400 0.1
12/01/2026
48.35
 6,100 47.97 48.63 47.79 0 0 0
09/01/2026
48.35
 5,600 48.63 48.63 48.07 0 0 0
08/01/2026
48.45
 18,900 48.35 48.92 47.50 600 0 0.0
07/01/2026
48.16
 30,400 47.50 48.45 47.03 200 1,200 -0.1
06/01/2026
47.50
 11,200 48.45 48.45 47.50 300 0 0.0
05/01/2026
48.92
 4,300 49.39 49.39 48.45 0 500 -0.0
31/12/2025
49.48
 700 49.67 49.67 48.92 0 100 -0.0
30/12/2025
49.39
 4,800 48.26 49.86 48.26 700 0 0.0
29/12/2025
48.26
 3,400 47.97 48.26 47.69 0 0 0
26/12/2025
47.50
 3,400 47.41 47.50 47.32 200 0 0.0
25/12/2025
48.45
 3,100 48.07 48.45 47.97 0 2,700 -0.1
24/12/2025
48.45
 1,600 48.73 48.82 48.45 0 100 -0.0
23/12/2025
48.92
 7,300 49.57 49.57 48.45 3,000 0 0.2
22/12/2025
49.67
 13,100 49.01 49.76 47.50 1,000 700 0.0
19/12/2025
49.01
 3,500 49.01 50.80 48.07 1,500 1,400 0.0
18/12/2025
49.01
 1,600 49.57 49.57 49.01 100 0 0.0
17/12/2025
49.57
 2,900 48.63 49.57 48.35 600 0 0.0
16/12/2025
48.45
 6,500 48.92 48.92 47.79 0 0 0
15/12/2025
48.92
 1,800 48.73 49.01 48.73 0 0 0
12/12/2025
48.35
 1,900 48.92 49.10 48.26 0 100 -0.0
11/12/2025
48.92
 5,400 49.10 49.67 48.92 0 400 -0.0
10/12/2025
49.10
 2,900 49.29 49.29 49.01 0 0 0
09/12/2025
49.29
 3,800 49.86 49.86 49.20 0 1,200 -0.1
08/12/2025
49.95
 1,900 50.14 50.14 49.39 100 500 -0.0
05/12/2025
50.14
 20,400 49.95 50.23 46.99 300 0 0.0
04/12/2025
50.23
 2,100 50.80 50.80 50.23 1,100 0 0.1
03/12/2025
50.04
 3,300 49.95 50.04 49.86 200 0 0.0
02/12/2025
49.95
 9,500 49.95 50.33 49.86 0 400 -0.0
01/12/2025
50.33
 6,900 49.95 50.33 49.86 1,000 0 0.1
28/11/2025
50.42
 4,700 50.33 50.80 50.14 1,200 100 0.1
27/11/2025
50.23
 4,400 50.80 50.80 49.86 300 100 0.0
26/11/2025
50.33
 200 50.33 50.33 50.33 0 0 0
25/11/2025
50.80
 11,500 50.89 50.98 49.29 100 100 0
24/11/2025
51.08
 7,300 51.27 51.36 50.89 5,200 0 0.3
21/11/2025
50.89
 2,400 50.80 50.89 50.80 1,300 100 0.1
20/11/2025
51.27
 19,800 51.27 51.27 51.08 14,500 0 0.8
19/11/2025
51.27
 1,800 51.74 51.74 51.27 0 0 0
18/11/2025
51.83
 6,400 51.55 51.83 51.55 0 0 0
17/11/2025
51.55
 3,800 51.46 51.55 51.46 0 0 0
14/11/2025
51.46
 8,300 51.27 51.64 51.27 5,300 0 0.3
13/11/2025
51.27
 16,000 51.27 51.27 50.61 14,300 0 0.8
12/11/2025
51.17
 7,100 51.17 51.36 51.08 5,600 0 0.3
11/11/2025
51.08
 4,100 51.08 51.64 50.98 1,800 800 0.1
10/11/2025
51.55
 11,600 50.89 51.74 50.80 7,100 400 0.4
07/11/2025
50.98
 5,000 51.08 51.08 50.80 4,400 0 0.2
06/11/2025
51.17
 21,100 50.04 51.27 50.04 13,600 0 0.7
05/11/2025
50.04
 10,200 50.70 51.27 50.04 1,100 0 0.1
04/11/2025
51.27
 6,900 51.27 51.27 50.42 2,000 0 0.1
03/11/2025
51.27
 8,100 51.17 51.74 51.17 4,400 0 0.2
31/10/2025
51.17
 3,500 50.89 51.17 50.61 100 0 0.0
30/10/2025
50.89
 2,700 51.17 51.36 50.80 0 0 0
29/10/2025
51.17
 22,800 51.17 51.27 50.23 14,900 0 0.8
28/10/2025
50.33
 16,900 50.33 51.17 49.86 0 0 0
27/10/2025
51.46
 33,200 51.17 52.21 50.14 300 0 0.0
24/10/2025
52.58
 5,600 52.49 52.87 52.30 1,900 0 0.1
23/10/2025
52.96
 700 52.68 53.52 52.68 0 100 -0.0
22/10/2025
52.68
 22,000 53.15 53.15 52.68 0 0 0
21/10/2025
53.15
 14,400 52.58 53.52 52.21 300 0 0.0
20/10/2025
52.68
 7,100 53.71 53.81 52.68 0 0 0
17/10/2025
53.71
 13,500 54.56 54.56 52.49 400 5,000 -0.3
16/10/2025
53.43
 14,000 53.62 53.62 53.34 0 0 0
15/10/2025
53.62
 16,900 53.81 54.47 53.62 0 0 0
14/10/2025
53.62
 21,800 54.28 54.28 53.62 0 0 0
13/10/2025
54.47
 6,500 54.56 54.56 53.90 0 0 0
10/10/2025
54.56
 7,200 54.28 55.03 54.28 0 0 0
09/10/2025
54.37
 7,700 54.56 54.84 54.37 0 0 0
08/10/2025
54.18
 6,700 54.00 54.56 54.00 0 0 0
07/10/2025
54.56
 21,300 54.09 54.56 54.00 0 400 -0.0
06/10/2025
54.00
 10,800 54.00 54.37 54.00 0 1,300 -0.1
03/10/2025
54.09
 5,100 54.09 54.18 54.00 0 0 0
02/10/2025
54.09
 19,200 54.37 54.37 54.09 3,500 0 0.2
01/10/2025
54.18
 3,000 54.18 54.18 54.18 100 0 0.0
30/09/2025
54.18
 37,700 54.28 54.37 54.09 0 0 0
29/09/2025
54.28
 7,800 54.47 54.47 54.28 0 0 0
26/09/2025
54.47
 6,600 55.03 55.03 54.47 100 0 0.0
25/09/2025
54.56
 16,600 54.75 55.31 54.56 100 0 0.0
24/09/2025
54.75
 7,700 54.94 55.03 54.75 0 0 0
23/09/2025
54.94
 8,100 55.41 55.50 54.94 0 0 0
22/09/2025
55.12
 9,700 55.12 55.31 54.94 0 0 0
19/09/2025
55.12
 9,400 55.50 55.69 55.12 0 0 0
18/09/2025
55.22
 8,600 55.59 55.59 55.12 0 0 0
17/09/2025
55.59
 6,200 55.50 55.59 55.41 0 0 0
16/09/2025
55.59
 8,600 55.50 55.59 55.31 0 0 0
15/09/2025
55.41
 5,000 55.50 55.88 55.41 0 0 0
12/09/2025
55.41
 5,900 55.41 55.69 55.31 0 0 0
11/09/2025
55.31
 4,500 55.31 55.50 55.03 0 0 0
10/09/2025
55.31
 3,000 55.59 55.69 55.31 0 0 0
09/09/2025
55.59
 9,400 55.41 55.78 55.22 0 0 0
08/09/2025
55.50
 13,400 55.50 55.69 54.94 0 0 0
05/09/2025
55.50
 8,100 55.78 55.78 54.94 0 0 0
04/09/2025
55.59
 13,300 55.59 55.78 55.22 0 0 0
03/09/2025
55.69
 13,200 55.50 55.78 55.31 0 700 -0.0
29/08/2025
55.50
 20,700 55.22 55.50 55.12 0 0 0
28/08/2025
55.12
 10,700 55.03 56.16 55.03 0 0 0
27/08/2025
55.12
 25,000 55.12 55.50 54.94 0 400 -0.0
26/08/2025
55.12
 36,400 55.12 55.41 55.03 0 0 0
25/08/2025
55.12
 7,100 55.22 55.22 55.12 0 0 0
22/08/2025
55.12
 26,700 55.12 55.22 54.75 500 2,000 -0.1
21/08/2025
55.03
 29,200 55.03 55.50 55.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |