CTCP Khử trùng Việt Nam (vfg)

46.10
-0.10
(-0.22%)
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)
25/10/2018
17.13
 83,540 17.13 17.13 16.44 0 40,000 -1.5
24/10/2018
17.13
 8,110 17.27 17.41 16.67 10 150 -0.0
23/10/2018
17.27
 15,220 17.34 17.59 16.67 170 10,000 -0.4
22/10/2018
17.34
 13,830 16.99 17.73 16.90 110 0 0.0
19/10/2018
16.99
 11,500 16.57 17.04 16.67 720 0 0.0
18/10/2018
16.57
 940 16.62 16.62 15.97 310 0 0.0
17/10/2018
16.62
 25,250 16.57 16.64 16.07 310 0 0.0
16/10/2018
16.57
 8,090 16.44 16.62 15.97 90 0 0.0
15/10/2018
16.44
 2,810 16.64 16.64 15.97 110 0 0.0
12/10/2018
16.64
 250 16.64 16.64 16.64 250 0 0.0
11/10/2018
16.64
 3,310 17.04 17.04 16.02 30 0 0.0
10/10/2018
17.04
 9,200 16.39 17.08 16.30 5,030 5,000 0.0
09/10/2018
16.39
 1,180 16.20 16.39 15.39 40 0 0.0
08/10/2018
16.20
 1,210 16.53 16.53 16.11 0 0 0
05/10/2018
16.53
 3,070 16.57 16.60 16.07 30 0 0.0
04/10/2018
16.57
 10 16.62 16.62 16.57 0 0 0
03/10/2018
16.62
 30 16.44 16.62 16.62 30 0 0.0
02/10/2018
16.44
 3,180 16.62 16.62 16.16 170 0 0.0
01/10/2018
16.62
 5,780 16.76 16.76 16.20 0 0 0
28/09/2018
16.76
 240 16.76 16.76 16.76 230 0 0.0
27/09/2018
16.76
 7,020 16.44 16.76 16.30 150 0 0.0
26/09/2018
16.44
 23,730 16.11 17.22 16.02 260 0 0.0
25/09/2018
16.11
 16,680 16.11 16.39 16.02 0 0 0
24/09/2018
16.11
 4,260 16.57 16.57 16.11 20 0 0.0
21/09/2018
16.57
 2,130 16.62 16.67 16.02 1,020 1,000 0.0
20/09/2018
16.62
 2,030 16.34 16.81 16.20 30 0 0.0
19/09/2018
16.34
 7,180 16.39 16.71 16.34 40 0 0.0
18/09/2018
16.39
 1,990 16.20 16.44 15.74 150 0 0.0
17/09/2018
16.20
 2,120 16.60 16.60 16.20 120 0 0.0
14/09/2018
16.60
 3,050 16.44 16.78 16.20 20 0 0.0
13/09/2018
16.44
 2,030 16.44 16.90 15.58 0 0 0
12/09/2018
16.44
 110 16.90 16.90 16.44 0 0 0
11/09/2018
16.90
 320 17.32 17.32 16.55 20 0 0.0
10/09/2018
17.32
 20 16.90 17.32 17.32 20 0 0.0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/09/2018
16.90
 110 16.57 17.08 16.90 10 0 0.0
06/09/2018
16.57
 1,290 16.66 16.66 16.44 0 0 0
05/09/2018
16.66
 1,910 16.66 16.66 16.44 10 0 0.0
04/09/2018
16.66
 2,780 16.66 17.03 16.44 20 1,330 -0.0
31/08/2018
16.66
 620 16.62 16.89 16.66 10 0 0.0
30/08/2018
16.62
 460 16.66 16.66 16.62 0 230 -0.0
29/08/2018
16.66
 4,660 16.66 16.66 16.44 0 2,960 -0.1
28/08/2018
16.66
 2,810 16.75 17.09 16.44 10 2,020 -0.1
27/08/2018
16.75
 3,910 16.84 17.09 16.44 30 0 0.0
24/08/2018
16.84
 0 16.84 16.84 16.84 0 0 0
23/08/2018
16.84
 67,020 17.03 17.03 16.53 0 1,990 -0.1
22/08/2018
17.03
 2,790 17.12 17.12 16.21 130 0 0.0
21/08/2018
17.12
 5,050 16.21 17.12 16.21 10 0 0.0
20/08/2018
16.21
 9,850 16.42 16.64 16.21 10 4,170 -0.2
17/08/2018
16.42
 40 16.44 16.44 16.24 0 0 0
16/08/2018
16.44
 220 16.44 16.44 16.21 0 0 0
15/08/2018
16.44
 1,000 16.35 16.57 16.21 20 0 0.0
14/08/2018
16.35
 5,140 16.44 16.44 16.21 0 0 0
13/08/2018
16.44
 800 16.66 16.66 15.85 400 0 0.0
10/08/2018
16.66
 10 16.87 16.87 16.66 0 0 0
09/08/2018
16.87
 40 16.17 17.03 16.21 30 0 0.0
08/08/2018
16.17
 2,530 16.21 17.21 15.76 10 0 0.0
07/08/2018
16.21
 590 16.21 16.44 16.21 10 0 0.0
06/08/2018
16.21
 4,360 16.66 16.66 16.21 20 30 -0.0
03/08/2018
16.66
 19,960 17.12 17.12 16.44 180 0 0.0
02/08/2018
17.12
 20 16.89 17.12 17.12 20 0 0.0
01/08/2018
16.89
 140 17.12 17.12 16.53 0 0 0
31/07/2018
17.12
 400 17.12 17.12 16.53 90 0 0.0
30/07/2018
17.12
 300 17.12 17.12 17.12 0 0 0
27/07/2018
17.12
 520 17.21 17.21 16.21 30 0 0.0
26/07/2018
17.21
 190 16.94 17.21 17.21 190 0 0.0
25/07/2018
16.94
 0 16.94 16.94 16.94 0 0 0
24/07/2018
16.94
 1,360 16.94 16.98 16.21 330 0 0.0
23/07/2018
16.94
 1,380 17.00 17.00 15.99 30 0 0.0
20/07/2018
17.00
 730 16.89 17.09 15.99 330 0 0.0
19/07/2018
16.89
 1,030 16.44 17.12 16.21 30 0 0.0
18/07/2018
16.44
 820 16.66 17.21 16.21 110 0 0.0
17/07/2018
16.66
 2,430 16.44 17.07 15.54 60 0 0.0
16/07/2018
16.44
 200 17.12 17.12 16.44 0 0 0
13/07/2018
17.12
 940 17.12 17.39 15.99 110 0 0.0
12/07/2018
17.12
 20 17.12 17.30 17.12 10 0 0.0
11/07/2018
17.12
 100 17.03 17.32 17.12 50 0 0.0
10/07/2018
17.03
 1,630 16.89 17.05 17.03 0 0 0
09/07/2018
16.89
 2,170 17.07 17.25 15.99 30 0 0.0
06/07/2018
17.07
 530 17.39 17.39 16.17 170 0 0.0
05/07/2018
17.39
 510 17.21 17.39 16.01 0 0 0
04/07/2018
17.21
 40 17.05 17.32 15.99 20 0 0.0
03/07/2018
17.05
 150 16.66 17.25 16.66 30 0 0.0
02/07/2018
16.66
 330 16.35 17.39 15.31 130 0 0.0
29/06/2018
16.35
 650 17.57 17.97 16.35 10 0 0.0
28/06/2018
17.57
 120 17.77 17.77 17.57 0 0 0
27/06/2018
17.77
 500 17.97 18.42 17.03 40 0 0.0
26/06/2018
17.97
 390 17.52 18.69 17.14 170 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/06/2018
17.52
 440 16.77 17.66 16.89 20 0 0.0
22/06/2018
16.77
 350 16.63 16.98 16.28 200 0 0.0
21/06/2018
16.63
 5,120 16.63 17.15 16.46 100 0 0.0
20/06/2018
16.63
 370 16.94 17.15 16.46 100 0 0.0
19/06/2018
16.94
 1,020 16.63 17.12 16.94 200 0 0.0
18/06/2018
16.63
 6,240 16.98 17.15 16.46 1,460 0 0.1
15/06/2018
16.98
 80 16.63 17.13 16.60 20 0 0.0
14/06/2018
16.63
 2,900 17.12 17.12 16.63 1,090 0 0.1
13/06/2018
17.12
 580 16.80 17.12 16.80 50 0 0.0
12/06/2018
16.80
 320 16.87 16.87 16.32 20 0 0.0
11/06/2018
16.87
 60 16.94 17.15 16.87 10 0 0.0
08/06/2018
16.94
 370 16.98 16.98 16.63 20 0 0.0
07/06/2018
16.98
 200 17.24 17.24 16.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |