Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-06-29)	-0.90	-1.93%	197,800	31,800	0	45.80 46.90 46
2 tháng (2026-05-29)	-1.45	-3.07%	459,600	44,200	0	45.80 47.35 46
3 tháng (2026-04-29)	-2.38	-4.94%	585,200	75,100	0	45.80 48.18 46
6 tháng (2026-01-29)	-5.84	-11.31%	931,300	70,200	-0.4	45.80 51.64 46
12 tháng (2025-08-04)	-9.42	-17.06%	2,577,600	231,500	8.4	45.80 56.25 46
24 tháng (2024-08-07)	-13.52	-22.79%	11,345,800	-101,298	-15.5	45.80 79.88 46
36 tháng (2023-08-14)	15.17	49.54%	20,680,800	-223,232	-5.3	29.29 79.88 46
60 tháng (2021-08-23)	15.62	51.75%	21,661,800	-193,777	0.4	25.92 79.88 46

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH