CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.20 0.38% 167,500 76,100 4.1
53.10
55.10
53.30
2 tháng
(2025-10-06) 		-4 -6.97% 437,800 93,600 5.1
53.10
58
53.30
3 tháng
(2025-09-08) 		-5.60 -9.49% 633,300 97,400 5.3
53.10
59.10
53.30
6 tháng
(2025-06-09) 		-10.51 -16.45% 3,551,300 119,800 4.9
53.10
65.68
53.30
12 tháng
(2024-12-10) 		-25.38 -32.21% 7,361,600 -138,941 -12.0
53.10
78.78
53.30
24 tháng
(2023-12-18) 		21.02 64.91% 19,211,800 -379,532 -9.2
31.58
84.92
53.30
36 tháng
(2022-12-21) 		24.31 83.58% 19,628,100 -337,336 -7.6
27.55
84.92
53.30
60 tháng
(2020-12-31) 		26.91 101.59% 21,556,475 -332,740 -2.9
24.85
84.92
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/01/2018
12.78
 22,120 13.10 13.10 12.19 70 20,010 -0.7
17/01/2018
13.10
 49,790 13.39 13.39 12.59 4,050 45,600 -1.5
16/01/2018
13.39
 18,350 13.48 13.48 12.85 3,850 18,000 -0.5
15/01/2018
13.48
 2,670 13.37 13.64 12.75 30 890 -0.0
12/01/2018
13.37
 23,390 13.46 13.71 13.17 50 17,770 -0.7
11/01/2018
13.46
 3,110 12.92 13.57 13.21 230 0 0.0
10/01/2018
12.92
 25,960 13.39 13.39 12.85 10,020 0 0.4
09/01/2018
13.39
 5,250 13.39 13.75 13.39 520 0 0.0
08/01/2018
13.39
 10,960 14.10 14.10 13.21 70 0 0.0
05/01/2018
14.10
 21,730 14.25 14.25 13.32 100 0 0.0
04/01/2018
14.25
 11,680 13.60 14.42 13.60 30 0 0.0
03/01/2018
13.60
 138,310 12.75 13.62 12.75 0 105,750 -4.0
02/01/2018
12.75
 20,670 11.96 12.75 11.96 1,090 17,180 -0.5
29/12/2017
11.96
 8,840 11.96 12.14 11.78 190 5,130 -0.2
28/12/2017
11.96
 14,950 11.78 12.28 11.78 110 11,890 -0.4
27/12/2017
11.78
 16,360 11.82 12.14 11.71 10 15,550 -0.5
26/12/2017
11.82
 16,940 11.85 12.07 11.82 960 9,050 -0.3
25/12/2017
11.85
 33,440 12.17 12.32 11.85 750 14,570 -0.5
22/12/2017
12.17
 13,120 13.03 13.25 12.17 510 4,610 -0.1
21/12/2017
13.03
 6,520 13.32 13.57 13.03 10 4,500 -0.2
20/12/2017
13.32
 30,610 13.92 13.92 13.32 10 60 -0.0
19/12/2017
13.92
 1,670 14.03 14.03 13.46 20 0 0.0
18/12/2017
14.03
 730 13.75 14.28 13.25 50 0 0.0
15/12/2017
13.75
 1,490 13.75 14.10 13.60 10 0 0.0
14/12/2017
13.75
 7,970 13.60 14.10 13.57 50 0 0.0
13/12/2017
13.60
 9,540 14.07 14.64 13.60 40 8,500 -0.3
12/12/2017
14.07
 7,560 14.57 14.57 13.89 520 5,500 -0.2
11/12/2017
14.57
 470 14.46 14.60 14.46 80 0 0.0
08/12/2017
14.46
 1,330 14.10 15.00 13.92 680 0 0.0
07/12/2017
14.10
 16,330 14.28 15.17 13.75 560 9,450 -0.3
06/12/2017
14.28
 15,760 14.41 14.41 14.10 50 8,160 -0.3
05/12/2017
14.41
 15,790 14.62 14.62 14.39 10 10,700 -0.4
04/12/2017
14.62
 27,820 14.78 14.78 14.35 30 17,850 -0.7
01/12/2017
14.78
 12,360 14.57 14.78 14.42 2,810 8,290 -0.2
30/11/2017
14.57
 22,820 14.71 14.82 14.46 0 10,100 -0.4
29/11/2017
14.71
 4,520 14.92 14.96 14.64 0 1,800 -0.1

Chính sách bảo mật | Điều khoản sử dụng |