Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	47.56	9,900	47.51	47.56	47.46	0	0	0
15/04/2026	47.51	5,100	47.56	47.56	47.51	500	0	0
14/04/2026	47.51	6,600	47.51	47.51	47.41	200	0	0
13/04/2026	47.46	4,000	47.99	47.99	47.41	100	0	0
10/04/2026	47.99	3,100	47.99	47.99	47.51	0	0	0
09/04/2026	47.99	19,200	47.99	47.99	47.36	300	0	0
08/04/2026	48.08	5,400	47.51	48.18	47.51	0	0	0
07/04/2026	47.51	4,100	47.56	47.75	47.46	0	0	0
06/04/2026	47.51	2,400	47.56	47.56	47.51	0	0	0
03/04/2026	47.99	2,000	47.75	47.99	47.75	0	0	0
02/04/2026	47.75	1,300	47.84	47.84	47.36	0	500	0
01/04/2026	47.84	1,100	47.36	47.84	47.36	100	0	0
31/03/2026	47.22	300	47.12	47.22	47.12	0	100	0
30/03/2026	47.12	500	47.12	47.17	47.12	0	0	0
27/03/2026	47.17	1,900	47.17	47.17	47.12	200	0	0
26/03/2026	47.08	3,500	47.99	47.99	47.03	900	0	0
25/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2026	47.94	1,100	47.99	47.99	47.94	0	0	0
24/03/2026	47.32	2,200	47.60	47.60	47.13	100	0	0
23/03/2026	47.03	5,100	47.50	47.50	46.94	0	600	0
20/03/2026	47.69	3,200	48.45	48.45	47.50	0	0	0
19/03/2026	47.50	1,300	48.16	48.16	47.50	100	0	0.0
18/03/2026	48.16	2,900	48.73	48.82	47.88	0	0	0
17/03/2026	48.07	1,400	48.07	48.45	48.07	300	0	0.0
16/03/2026	48.07	9,700	46.89	48.07	46.89	0	3,300	-0.2
13/03/2026	47.60	3,800	48.07	48.07	47.50	0	3,300	-0.2
12/03/2026	47.97	2,100	48.45	48.45	47.97	0	0	0
11/03/2026	48.45	4,000	48.82	48.92	48.16	100	0	0.0
10/03/2026	47.50	11,000	47.03	49.67	47.03	0	0	0
09/03/2026	47.03	36,400	49.01	49.10	46.05	0	0	0
06/03/2026	49.48	4,400	49.01	49.76	49.01	0	0	0
05/03/2026	50.14	1,600	49.39	50.61	49.39	0	100	-0.0
04/03/2026	49.39	19,700	50.23	50.23	49.10	0	300	-0.0
03/03/2026	50.23	4,200	50.70	50.70	50.23	300	0	0.0
02/03/2026	50.70	7,000	50.42	50.80	50.14	0	0	0
27/02/2026	50.42	4,100	50.42	50.80	50.42	0	100	-0.0
26/02/2026	50.42	16,000	50.89	50.89	50.42	0	0	0
25/02/2026	50.89	11,300	50.98	51.08	50.70	700	4,100	-0.2
24/02/2026	51.08	5,700	51.08	52.30	50.80	0	0	0
23/02/2026	51.08	3,200	50.04	51.17	50.04	100	0	0.0
13/02/2026	50.89	2,600	50.33	50.89	49.67	300	0	0.0
12/02/2026	50.33	1,000	50.33	50.33	50.33	0	0	0
11/02/2026	51.36	2,600	50.42	51.36	50.33	300	0	0.0
10/02/2026	50.42	5,600	50.80	50.80	49.20	400	0	0.0
09/02/2026	50.80	200	50.80	50.80	50.80	0	0	0
06/02/2026	50.89	7,000	50.89	50.89	48.54	0	0	0
05/02/2026	51.46	5,200	51.27	51.93	50.80	300	0	0.0
04/02/2026	51.27	5,300	50.80	51.27	50.61	1,000	0	0.1
03/02/2026	50.98	9,000	50.61	50.98	50.61	0	0	0
02/02/2026	50.61	3,400	51.74	51.74	50.61	0	0	0
30/01/2026	51.64	1,500	51.64	51.64	51.55	0	0	0
29/01/2026	51.64	5,700	51.08	51.64	50.98	400	0	0.0
28/01/2026	51.74	6,000	52.02	52.02	51.74	3,000	0	0.2
27/01/2026	52.02	4,400	51.55	52.02	51.08	2,300	600	0.1
26/01/2026	51.64	6,600	52.68	52.68	50.98	2,000	0	0.1
23/01/2026	52.49	12,500	52.96	53.34	51.74	0	200	-0.0
22/01/2026	52.96	21,600	50.89	53.62	50.89	11,100	200	0.6
21/01/2026	51.27	3,500	51.27	51.27	50.89	400	0	0.0
20/01/2026	51.74	14,600	51.55	52.02	50.89	11,400	0	0.6
19/01/2026	51.55	18,900	50.23	52.02	50.23	12,100	500	0.6
16/01/2026	50.23	18,800	48.92	50.33	48.92	12,000	100	0.6
15/01/2026	48.82	10,900	47.97	48.92	47.97	3,700	0	0.2
14/01/2026	47.97	24,700	47.97	48.92	47.97	8,200	2,100	0.3
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

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 (2026-08-12)	-1.40	-3.08%	36,700	800	0	43.75 45.40 43.85
2 tháng (2026-07-13)	-2.50	-5.38%	193,000	40,800	0	43.75 46.50 43.85
3 tháng (2026-06-15)	-2.50	-5.38%	455,700	45,700	0	43.75 47.35 43.85
6 tháng (2026-03-16)	-4.07	-8.46%	858,200	85,100	-0.1	43.75 48.18 43.85
12 tháng (2025-09-16)	-11.59	-20.86%	1,957,200	242,000	8.4	43.75 55.59 43.85
24 tháng (2024-09-23)	-18.73	-29.86%	10,575,300	-22,798	-10.9	43.75 79.88 43.85
36 tháng (2023-09-27)	13.79	45.65%	20,674,200	-230,732	-6.0	29.29 79.88 43.85
60 tháng (2021-10-07)	13.71	45.24%	21,768,300	-182,877	0.4	25.92 79.88 43.85

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH