CTCP Khử trùng Việt Nam (vfg)

54.40
-0.60
(-1.09%)
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
(2025-12-29) 		4 7.80% 236,200 60,800 3.3
50.50
56.30
55
2 tháng
(2025-12-01) 		1.80 3.36% 339,100 62,400 3.4
50.50
56.30
55
3 tháng
(2025-10-30) 		1.20 2.22% 506,000 143,100 7.8
50.50
56.30
55
6 tháng
(2025-08-01) 		-3.40 -5.79% 1,657,000 158,300 8.6
50.50
59.80
55
12 tháng
(2025-02-03) 		-15.39 -21.77% 6,537,600 -55,972 -7.0
50.50
73.10
55
24 tháng
(2024-02-15) 		6.35 12.96% 18,049,700 242,168 15.5
48.95
84.92
55
36 tháng
(2023-02-13) 		23.05 71.45% 19,907,400 -277,634 -4.4
27.86
84.92
55
60 tháng
(2021-02-23) 		28.81 108.76% 21,851,455 -272,080 0.3
24.85
84.92
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/06/2018
17.68
 5,120 17.68 18.23 17.49 100 0 0.0
20/06/2018
17.68
 370 18.01 18.23 17.49 100 0 0.0
19/06/2018
18.01
 1,020 17.68 18.19 18.01 200 0 0.0
18/06/2018
17.68
 6,240 18.05 18.23 17.49 1,460 0 0.1
15/06/2018
18.05
 80 17.68 18.21 17.64 20 0 0.0
14/06/2018
17.68
 2,900 18.19 18.19 17.68 1,090 0 0.1
13/06/2018
18.19
 580 17.86 18.19 17.86 50 0 0.0
12/06/2018
17.86
 320 17.94 17.94 17.35 20 0 0.0
11/06/2018
17.94
 60 18.01 18.23 17.94 10 0 0.0
08/06/2018
18.01
 370 18.05 18.05 17.68 20 0 0.0
07/06/2018
18.05
 200 18.32 18.32 18.05 0 0 0
06/06/2018
18.32
 20 17.97 18.38 18.32 10 0 0.0
05/06/2018
17.97
 4,470 17.97 17.97 17.68 4,470 0 0.2
04/06/2018
17.97
 91,670 17.97 17.97 17.38 21,970 40 1.0
01/06/2018
17.97
 6,610 18.05 18.05 17.31 20 0 0.0
31/05/2018
18.05
 70 18.16 18.16 17.13 10 0 0.0
30/05/2018
18.16
 20 18.01 18.16 18.05 20 0 0.0
29/05/2018
18.01
 96,830 17.07 18.01 17.68 20,100 0 1.0
28/05/2018
17.07
 5,210 18.34 18.34 17.07 10 0 0.0
25/05/2018
18.34
 36,230 18.05 18.34 17.68 30 0 0.0
24/05/2018
18.05
 20,470 17.97 18.05 17.90 0 9,990 -0.5
23/05/2018
17.97
 33,470 17.68 18.01 17.49 40 5,000 -0.2
22/05/2018
17.68
 24,190 18.05 18.05 17.35 150 5,070 -0.2
21/05/2018
18.05
 39,130 18.34 18.34 17.31 100 0 0.0
18/05/2018
18.34
 1,760 18.42 18.42 17.72 580 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
18.42
 65,000 17.49 18.42 17.68 530 5,000 -0.2
16/05/2018
17.49
 6,000 17.49 17.49 17.49 0 5,000 -0.2
15/05/2018
17.49
 26,160 17.49 17.67 17.32 40 5,010 -0.2
14/05/2018
17.49
 12,760 17.49 17.64 17.14 10 5,000 -0.2
11/05/2018
17.49
 60 17.82 17.82 17.49 10 0 0.0
10/05/2018
17.82
 3,140 17.85 17.85 17.14 540 0 0.0
09/05/2018
17.85
 4,440 17.32 18.17 17.35 1,050 0 0.1
08/05/2018
17.32
 3,090 17.32 17.49 17.17 70 0 0.0
07/05/2018
17.32
 190,200 17.14 17.49 16.99 40 0 0.0
04/05/2018
17.14
 99,550 17.07 17.49 17.14 40 0 0.0
03/05/2018
17.07
 207,170 17.32 17.32 16.96 40 100,020 -4.8
02/05/2018
17.32
 178,620 17.32 17.33 17.14 0 130,000 -6.3
27/04/2018
17.32
 209,010 17.14 17.57 17.10 150 150,000 -7.2
26/04/2018
17.14
 314,600 17.14 17.60 16.96 90 170,000 -8.2
24/04/2018
17.14
 53,070 17.60 17.74 17.14 80 41,240 -2.0
23/04/2018
17.60
 15,210 17.67 17.82 17.60 30 0 0.0
20/04/2018
17.67
 11,100 17.32 17.78 17.32 40 0 0.0
19/04/2018
17.32
 43,610 17.24 17.78 17.14 30 0 0.0
18/04/2018
17.24
 28,210 17.49 17.82 16.78 80 0 0.0
17/04/2018
17.49
 30,350 17.80 17.83 17.14 70 0 0.0
16/04/2018
17.80
 14,430 17.60 17.82 17.32 180 0 0.0
13/04/2018
17.60
 31,830 18.21 18.21 17.49 40 0 0.0
12/04/2018
18.21
 60,430 17.32 18.21 16.60 4,240 0 0.2
11/04/2018
17.32
 26,540 17.60 17.82 17.14 60 0 0.0
10/04/2018
17.60
 90,090 17.60 18.21 16.60 440 15,000 -0.7
09/04/2018
17.60
 143,470 16.46 17.60 16.39 410 66,010 -3.2
06/04/2018
16.46
 185,410 15.66 16.58 16.00 510 15,000 -0.7
05/04/2018
15.66
 103,930 14.64 15.66 14.46 10 2,890 -0.1
04/04/2018
14.64
 27,920 14.28 14.78 13.75 50 0 0.0
03/04/2018
14.28
 51,310 13.89 14.64 13.39 350 0 0.0
02/04/2018
13.89
 8,010 13.92 13.92 13.57 50 1,000 -0.0
30/03/2018
13.92
 16,470 13.75 14.03 13.73 40 0 0.0
29/03/2018
13.75
 12,720 13.92 14.05 13.75 10 0 0.0
28/03/2018
13.92
 12,400 13.92 14.07 13.71 20 0 0.0
27/03/2018
13.92
 51,970 13.21 13.92 13.53 3,710 0 0.1
26/03/2018
13.21
 13,080 13.46 13.69 13.21 160 0 0.0
23/03/2018
13.46
 18,780 13.73 13.73 13.21 330 0 0.0
22/03/2018
13.73
 40,410 13.03 13.73 12.89 110 0 0.0
21/03/2018
13.03
 28,140 13.23 13.57 12.85 1,200 0 0.0
20/03/2018
13.23
 2,570 13.32 13.32 12.85 130 0 0.0
19/03/2018
13.32
 40,310 13.25 13.53 12.57 1,230 11,940 -0.4
16/03/2018
13.25
 46,080 12.39 13.25 12.39 4,170 10,110 -0.2
15/03/2018
12.39
 40,370 12.34 12.66 12.35 10 9,200 -0.3
14/03/2018
12.34
 51,950 11.53 12.34 11.43 2,040 13,000 -0.4
13/03/2018
11.53
 13,440 11.50 11.60 11.25 10 4,920 -0.2
12/03/2018
11.50
 7,910 11.44 11.89 11.25 170 1,570 -0.0
09/03/2018
11.44
 78,310 11.89 12.07 11.44 40 19,600 -0.6
08/03/2018
11.89
 560 11.89 12.01 11.60 50 100 -0.0
07/03/2018
11.89
 14,280 11.96 12.03 11.69 7,340 3,600 0.1
06/03/2018
11.96
 16,040 12.10 12.26 11.84 650 3,700 -0.1
05/03/2018
12.10
 4,830 12.14 12.14 11.82 50 1,200 -0.0
02/03/2018
12.14
 1,030 12.25 12.25 11.62 30 200 -0.0
01/03/2018
12.25
 3,260 12.32 12.32 12.25 500 700 -0.0
28/02/2018
12.32
 3,600 12.28 12.32 11.85 1,220 700 0.0
27/02/2018
12.28
 12,520 12.67 12.67 11.80 1,430 2,800 -0.0
26/02/2018
12.67
 4,730 12.85 13.01 12.57 230 1,000 -0.0
23/02/2018
12.85
 5,470 12.57 13.03 12.42 1,370 1,700 -0.0
22/02/2018
12.57
 3,430 12.50 13.03 12.32 450 800 -0.0
21/02/2018
12.50
 880 12.46 13.17 12.50 760 300 0.0
13/02/2018
12.46
 8,580 12.32 12.67 11.78 890 1,800 -0.0
12/02/2018
12.32
 2,870 12.32 12.50 11.78 1,070 600 0.0
09/02/2018
12.32
 1,180 12.50 12.50 11.78 110 300 -0.0
08/02/2018
12.50
 50 12.14 12.50 12.46 50 0 0.0
07/02/2018
12.14
 11,470 11.64 12.32 11.50 3,350 3,000 0.0
06/02/2018
11.64
 19,160 12.48 12.48 11.62 5,080 3,800 0.0
05/02/2018
12.48
 6,540 12.32 12.50 11.94 60 1,400 -0.0
02/02/2018
12.32
 3,480 12.84 12.84 12.32 1,270 1,000 0.0
01/02/2018
12.84
 2,150 13.10 13.10 12.46 310 600 -0.0
31/01/2018
13.10
 28,770 12.50 13.14 12.50 12,560 6,800 0.2
30/01/2018
12.50
 23,520 12.82 12.85 12.50 20,260 5,500 0.5
29/01/2018
12.82
 13,910 12.48 12.82 12.32 5,630 7,000 -0.0
26/01/2018
12.48
 15,090 12.35 12.85 12.32 20 0 0.0
25/01/2018
12.35
 97,300 12.50 12.94 12.35 70,120 87,980 -0.6
22/01/2018
12.50
 22,580 12.85 13.21 12.50 20 17,210 -0.6
19/01/2018
12.85
 12,300 12.78 12.85 12.32 30 10,760 -0.4

Chính sách bảo mật | Điều khoản sử dụng |