Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/10/2017	19.64	25,000	19.53	19.64	19.46	0	2,530	-0.1
10/10/2017	19.53	0	19.53	19.53	19.53	0	0	0
09/10/2017	19.53	0	19.53	19.53	19.53	0	0	0
06/10/2017	19.53	26,350	19.53	19.53	18.92	1,010	0	0.1
05/10/2017	19.53	30	19.53	19.53	18.85	20	0	0.0
04/10/2017	19.53	890	19.64	19.64	19.10	30	0	0.0
03/10/2017	19.64	1,480	19.92	19.92	18.92	30	0	0.0
02/10/2017	19.92	10	19.92	19.92	19.92	0	0	0
29/09/2017	19.92	26,770	19.21	20.17	18.74	160	0	0.0
28/09/2017	19.21	1,510	19.21	19.21	19.21	0	0	0
27/09/2017	19.21	6,140	19.14	19.28	18.92	310	1,210	-0.0
26/09/2017	19.14	2,300	19.99	19.99	19.10	1,180	0	0.1
25/09/2017	19.99	19,290	19.14	19.99	18.74	13,180	4,190	0.5
22/09/2017	19.14	10,520	19.60	19.60	19.14	2,190	9,000	-0.4
21/09/2017	19.60	6,940	19.64	19.64	19.28	20	2,000	-0.1
20/09/2017	19.64	21,530	19.64	19.99	19.32	30	10	0.0
19/09/2017	19.64	3,300	19.35	19.96	19.10	150	0	0.0
18/09/2017	19.35	2,140	19.99	19.99	19.35	40	0	0.0
15/09/2017	19.99	8,890	20.46	20.46	19.64	40	0	0.0
14/09/2017	20.46	20	20.17	20.46	20.46	20	0	0.0
13/09/2017	20.17	0	20.17	20.17	20.17	0	0	0
12/09/2017	20.17	990	19.96	20.64	20.17	10	0	0.0
11/09/2017	19.96	1,390	20.28	20.28	19.85	30	0	0.0
08/09/2017	20.28	650	20.28	20.28	19.99	30	0	0.0
07/09/2017	20.28	1,500	20.32	20.71	19.99	20	0	0.0
06/09/2017	20.32	470	20.49	20.99	19.99	140	0	0.0
05/09/2017	20.49	200	20.53	20.53	20.49	0	0	0
01/09/2017	20.53	0	20.53	20.53	20.53	0	0	0
31/08/2017	20.53	70	20.53	20.89	20.53	10	0	0.0
30/08/2017	20.53	10,400	20.53	20.53	19.99	330	10	0.0

Page:
<<
20
21
22
>>

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

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH