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)
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
28/11/2017
14.92
 16,010 15.71 15.71 14.92 0 9,170 -0.4
27/11/2017
15.71
 11,730 14.96 15.89 14.71 100 11,000 -0.5
24/11/2017
14.96
 3,210 14.96 14.96 14.69 30 2,430 -0.1
23/11/2017
14.96
 11,310 14.82 14.96 14.53 160 9,520 -0.4
22/11/2017
14.82
 5,980 15.00 15.00 14.82 0 3,010 -0.1
21/11/2017
15.00
 7,660 15.00 15.10 14.96 0 5,170 -0.2
20/11/2017
15.00
 17,480 15.07 15.28 14.64 520 9,940 -0.4
17/11/2017
15.07
 7,560 15.17 15.50 15.07 110 4,930 -0.2
16/11/2017
15.17
 87,480 16.07 16.07 14.94 5,280 27,820 -0.9
15/11/2017
16.07
 21,520 16.39 17.14 15.85 40 3,510 -0.2
14/11/2017
16.39
 19,060 16.42 16.42 16.00 4,520 2,750 0.1
13/11/2017
16.42
 13,300 16.92 16.92 16.07 200 6,000 -0.3
10/11/2017
16.92
 129,770 17.14 17.39 16.25 230 89,230 -4.1
09/11/2017
17.14
 4,270 17.82 18.57 17.14 490 2,010 -0.1
08/11/2017
17.82
 2,090 17.28 17.96 16.60 530 0 0.0
07/11/2017
17.28
 31,310 18.57 18.57 17.28 140 9,000 -0.4
06/11/2017
18.57
 360 18.57 18.57 18.57 170 0 0.0
03/11/2017
18.57
 20 18.17 18.57 18.57 20 0 0.0
02/11/2017
18.17
 10 17.14 18.17 18.17 10 0 0.0
01/11/2017
17.14
 13,470 17.67 18.21 17.14 20 7,420 -0.4
31/10/2017
17.67
 26,930 18.57 18.92 17.67 140 26,910 -1.3
30/10/2017
18.57
 105,780 19.17 19.17 18.57 0 4,330 -0.2
27/10/2017
19.17
 70,010 19.28 19.28 19.17 0 0 0
26/10/2017
19.28
 0 19.28 19.28 19.28 0 0 0
25/10/2017
19.28
 87,760 19.39 19.39 18.57 30 67,470 -3.6
24/10/2017
19.39
 60,900 19.39 19.39 19.28 0 45,000 -2.4
23/10/2017
19.39
 40,580 19.42 19.42 18.92 50 34,500 -1.9
20/10/2017
19.42
 75,130 19.42 19.42 18.21 21,270 11,000 0.5
19/10/2017
19.42
 500 19.42 19.42 19.42 500 0 0.0
18/10/2017
19.42
 2,040 19.42 19.71 18.92 30 0 0.0
17/10/2017
19.42
 4,080 19.46 19.46 18.92 1,670 0 0.1
16/10/2017
19.46
 1,010 19.57 19.57 19.10 10 0 0.0
13/10/2017
19.57
 30 19.64 19.64 19.57 10 0 0.0
12/10/2017
19.64
 0 19.64 19.64 19.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |