CTCP Khử trùng Việt Nam (vfg)

51.20
0.10
(0.20%)
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
(2026-02-23) 		-3.20 -5.89% 145,600 -9,700 -0.5
50
54.30
51.20
2 tháng
(2026-01-19) 		-3.70 -6.75% 282,800 33,800 1.9
50
56.30
51.20
3 tháng
(2025-12-18) 		-1 -1.92% 470,500 57,700 3.1
50
56.30
51.20
6 tháng
(2025-09-19) 		-7.50 -12.80% 1,086,700 153,900 8.4
50
58.60
51.20
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,496,800 139,099 7.3
50
69.91
51.20
24 tháng
(2024-03-28) 		-3 -5.55% 16,670,000 226,702 14.6
50
84.92
51.20
36 tháng
(2023-04-03) 		21.21 70.96% 20,082,600 -283,834 -4.7
29.19
84.92
51.20
60 tháng
(2021-04-13) 		21.29 71.39% 21,958,211 -270,077 0.5
27.55
84.92
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/08/2018
18.19
 20 17.96 18.19 18.19 20 0 0.0
01/08/2018
17.96
 140 18.19 18.19 17.57 0 0 0
31/07/2018
18.19
 400 18.19 18.19 17.57 90 0 0.0
30/07/2018
18.19
 300 18.19 18.19 18.19 0 0 0
27/07/2018
18.19
 520 18.29 18.29 17.24 30 0 0.0
26/07/2018
18.29
 190 18.00 18.29 18.29 190 0 0.0
25/07/2018
18.00
 0 18.00 18.00 18.00 0 0 0
24/07/2018
18.00
 1,360 18.00 18.05 17.24 330 0 0.0
23/07/2018
18.00
 1,380 18.07 18.07 17.00 30 0 0.0
20/07/2018
18.07
 730 17.96 18.17 17.00 330 0 0.0
19/07/2018
17.96
 1,030 17.48 18.19 17.24 30 0 0.0
18/07/2018
17.48
 820 17.72 18.29 17.24 110 0 0.0
17/07/2018
17.72
 2,430 17.48 18.15 16.52 60 0 0.0
16/07/2018
17.48
 200 18.19 18.19 17.48 0 0 0
13/07/2018
18.19
 940 18.19 18.48 17.00 110 0 0.0
12/07/2018
18.19
 20 18.19 18.39 18.19 10 0 0.0
11/07/2018
18.19
 100 18.10 18.41 18.19 50 0 0.0
10/07/2018
18.10
 1,630 17.96 18.12 18.10 0 0 0
09/07/2018
17.96
 2,170 18.15 18.34 17.00 30 0 0.0
06/07/2018
18.15
 530 18.48 18.48 17.19 170 0 0.0
05/07/2018
18.48
 510 18.29 18.48 17.02 0 0 0
04/07/2018
18.29
 40 18.12 18.41 17.00 20 0 0.0
03/07/2018
18.12
 150 17.72 18.34 17.72 30 0 0.0
02/07/2018
17.72
 330 17.38 18.48 16.28 130 0 0.0
29/06/2018
17.38
 650 18.67 19.10 17.38 10 0 0.0
28/06/2018
18.67
 120 18.89 18.89 18.67 0 0 0
27/06/2018
18.89
 500 19.10 19.58 18.10 40 0 0.0
26/06/2018
19.10
 390 18.63 19.87 18.22 170 0 0.0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/06/2018
18.63
 440 17.83 18.77 17.96 20 0 0.0
22/06/2018
17.83
 350 17.68 18.05 17.31 200 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |