CTCP Khử trùng Việt Nam (vfg)

50.60
-0.40
(-0.78%)
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
(2026-02-11) 		-3.60 -6.59% 136,900 -2,800 -0.2
50
54.60
50.60
2 tháng
(2026-01-12) 		-0.40 -0.78% 342,700 63,100 3.4
50
56.30
50.60
3 tháng
(2025-12-15) 		-1 -1.92% 466,800 64,600 3.5
50
56.30
50.60
6 tháng
(2025-09-15) 		-7.90 -13.41% 1,100,200 160,200 8.7
50
59.10
50.60
12 tháng
(2025-03-18) 		-15.31 -23.09% 5,584,300 141,299 7.4
50
69.91
50.60
24 tháng
(2024-03-25) 		-2.38 -4.46% 16,707,000 232,002 14.9
50
84.92
50.60
36 tháng
(2023-03-29) 		21.40 72.30% 20,072,000 -277,534 -4.4
29.19
84.92
50.60
60 tháng
(2021-04-08) 		19.83 63.63% 21,948,513 -263,777 0.8
27.55
84.92
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
57
 16,900 57.20 57.90 57 0 0 0
14/10/2025
57
 21,800 57.70 57.70 57 0 0 0
13/10/2025
57.90
 6,500 58 58 57.30 0 0 0
10/10/2025
58
 7,200 57.70 58.50 57.70 0 0 0
09/10/2025
57.80
 7,700 58 58.30 57.80 0 0 0
08/10/2025
57.60
 6,700 57.40 58 57.40 0 0 0
07/10/2025
58
 21,300 57.50 58 57.40 0 400 -0.0
06/10/2025
57.40
 10,800 57.40 57.80 57.40 0 1,300 -0.1
03/10/2025
57.50
 5,100 57.50 57.60 57.40 0 0 0
02/10/2025
57.50
 19,200 57.80 57.80 57.50 3,500 0 0.2
01/10/2025
57.60
 3,000 57.60 57.60 57.60 100 0 0.0
30/09/2025
57.60
 37,700 57.70 57.80 57.50 0 0 0
29/09/2025
57.70
 7,800 57.90 57.90 57.70 0 0 0
26/09/2025
57.90
 6,600 58.50 58.50 57.90 100 0 0.0
25/09/2025
58
 16,600 58.20 58.80 58 100 0 0.0
24/09/2025
58.20
 7,700 58.40 58.50 58.20 0 0 0
23/09/2025
58.40
 8,100 58.90 59 58.40 0 0 0
22/09/2025
58.60
 9,700 58.60 58.80 58.40 0 0 0
19/09/2025
58.60
 9,400 59 59.20 58.60 0 0 0
18/09/2025
58.70
 8,600 59.10 59.10 58.60 0 0 0
17/09/2025
59.10
 6,200 59 59.10 58.90 0 0 0
16/09/2025
59.10
 8,600 59 59.10 58.80 0 0 0
15/09/2025
58.90
 5,000 59 59.40 58.90 0 0 0
12/09/2025
58.90
 5,900 58.90 59.20 58.80 0 0 0
11/09/2025
58.80
 4,500 58.80 59 58.50 0 0 0
10/09/2025
58.80
 3,000 59.10 59.20 58.80 0 0 0
09/09/2025
59.10
 9,400 58.90 59.30 58.70 0 0 0
08/09/2025
59
 13,400 59 59.20 58.40 0 0 0
05/09/2025
59
 8,100 59.30 59.30 58.40 0 0 0
04/09/2025
59.10
 13,300 59.10 59.30 58.70 0 0 0
03/09/2025
59.20
 13,200 59 59.30 58.80 0 700 -0.0
29/08/2025
59
 20,700 58.70 59 58.60 0 0 0
28/08/2025
58.60
 10,700 58.50 59.70 58.50 0 0 0
27/08/2025
58.60
 25,000 58.60 59 58.40 0 400 -0.0
26/08/2025
58.60
 36,400 58.60 58.90 58.50 0 0 0
25/08/2025
58.60
 7,100 58.70 58.70 58.60 0 0 0
22/08/2025
58.60
 26,700 58.60 58.70 58.20 500 2,000 -0.1
21/08/2025
58.50
 29,200 58.50 59 58.50 0 0 0
20/08/2025
58.60
 26,700 58.50 59 58.40 400 200 0.0
19/08/2025
58.60
 50,500 59.30 59.30 58.40 200 0 0.0
18/08/2025
59.30
 32,300 59.20 59.40 58.90 100 2,500 -0.1
15/08/2025
59.20
 36,900 59.80 59.80 59.10 0 100 -0.0
14/08/2025
59.70
 61,200 59.70 59.90 59.40 0 0 0
13/08/2025
59.70
 35,500 59.80 59.80 59.40 100 3,600 -0.2
12/08/2025
59.80
 29,000 59.80 59.80 59.40 300 1,200 -0.1
11/08/2025
59.80
 82,600 59.90 60 59.50 1,600 0 0.1
08/08/2025
59.50
 31,300 59.20 59.60 59.20 5,500 0 0.3
07/08/2025
59.20
 12,600 59.10 59.20 58.90 0 0 0
06/08/2025
58.90
 27,000 59.30 59.30 58.90 0 0 0
05/08/2025
58.90
 50,500 58.70 59.30 58.60 2,900 600 0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2025
58.70
 23,200 59.20 59.20 58.70 500 400 0.0
01/08/2025
58.70
 16,700 58.60 58.99 58.40 0 0 0
31/07/2025
58.40
 29,000 58.50 58.70 58.31 0 100 -0.0
30/07/2025
58.50
 60,800 58.99 58.99 58.40 1,000 0 0.1
29/07/2025
58.60
 107,800 59.49 59.78 58.60 4,100 0 0.2
28/07/2025
59.49
 45,100 59.49 59.68 59.09 100 0 0.0
25/07/2025
59.49
 38,900 59.68 59.68 58.99 100 0 0.0
24/07/2025
59.68
 66,500 58.80 59.78 58.80 100 100 0
23/07/2025
58.50
 295,400 59.98 60.67 57.03 200 6,000 -0.3
22/07/2025
59.98
 48,900 59.58 60.47 58.01 0 1,200 -0.1
21/07/2025
59.58
 660,400 62.93 62.93 59.58 1,100 31,200 -1.9
18/07/2025
64.01
 39,500 64.21 64.60 63.71 8,000 0 0.5
17/07/2025
63.91
 95,700 64.11 64.11 63.71 13,300 3,000 0.7
16/07/2025
64.01
 19,500 63.91 64.21 63.71 3,200 0 0.2
15/07/2025
63.91
 44,400 63.91 64.30 63.52 4,700 0 0.3
14/07/2025
63.91
 47,900 64.21 64.40 63.81 0 0 0
11/07/2025
64.21
 70,000 65.19 65.39 64.21 4,200 0 0
10/07/2025
64.89
 51,700 64.89 66.37 64.89 26,700 0 0
09/07/2025
64.99
 57,000 64.11 65.39 64.11 0 0 0
08/07/2025
64.60
 36,300 66.37 66.37 63.71 0 0 0
07/07/2025
65.09
 38,500 65.88 65.88 63.22 1,000 1,000 0.0
04/07/2025
64.30
 24,300 65.19 65.19 63.42 0 0 0
03/07/2025
65.19
 19,400 66.37 66.37 64.89 100 1,400 -0.1
02/07/2025
65.68
 65,200 62.63 65.68 62.63 1,000 0 0.1
01/07/2025
62.93
 22,300 63.81 63.81 62.83 0 0 0
30/06/2025
63.62
 10,700 63.42 63.62 63.12 0 0 0
27/06/2025
63.12
 6,600 63.22 63.22 62.63 0 0 0
26/06/2025
63.22
 11,000 63.22 63.42 62.83 1,200 0 0.1
25/06/2025
63.22
 20,000 62.44 63.22 62.04 0 0 0
24/06/2025
62.34
 29,700 63.32 63.52 62.34 0 0 0
23/06/2025
63.22
 8,700 62.93 63.32 61.94 1,000 5,000 -0.3
20/06/2025
63.42
 2,800 64.01 64.01 63.42 0 0 0
19/06/2025
63.52
 4,000 64.30 64.30 63.42 0 0 0
18/06/2025
63.42
 25,700 63.62 63.62 63.42 0 0 0
17/06/2025
63.62
 19,000 62.93 64.30 62.93 400 0 0.0
16/06/2025
63.22
 17,100 63.71 64.01 63.12 8,000 8,400 -0.0
13/06/2025
63.62
 28,800 60.76 63.91 60.76 0 0 0
12/06/2025
64.89
 6,600 65.19 65.19 64.60 0 0 0
11/06/2025
65.19
 6,200 64.11 65.19 64.11 0 0 0
10/06/2025
64.01
 15,800 63.81 64.40 63.81 0 0 0
09/06/2025
63.91
 14,400 64.40 64.89 63.81 0 100 -0.0
06/06/2025
64.70
 30,400 65.39 65.48 64.40 0 0 0
05/06/2025
65.39
 12,200 65.68 65.68 65.39 0 0 0
04/06/2025
65.58
 41,700 65.78 65.88 65.39 4,600 0 0.3
03/06/2025
65.78
 28,300 65.78 66.57 65.29 0 0 0
02/06/2025
65.78
 13,700 66.47 66.47 65.78 0 0 0
30/05/2025
66.47
 15,500 65.88 66.57 65.39 0 0 0
29/05/2025
65.88
 23,100 66.76 66.76 65.88 0 500 -0.0
28/05/2025
66.76
 43,700 67.45 67.45 66.66 0 1,600 -0.1
27/05/2025
67.45
 23,700 67.75 68.14 67.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |