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)
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
29/08/2017
20.53
 11,690 20.67 20.67 19.99 60 0 0.0
28/08/2017
20.67
 2,240 20.71 20.71 19.64 320 0 0.0
25/08/2017
20.71
 9,620 20.89 20.89 20.53 0 0 0
24/08/2017
20.89
 8,030 20.92 21.60 20.71 20 10 0.0
23/08/2017
20.92
 5,610 21.07 21.07 20.71 110 0 0.0
22/08/2017
21.07
 4,520 20.49 21.39 20.71 20 360 -0.0
21/08/2017
20.49
 230 21.56 21.56 20.42 30 0 0.0
18/08/2017
21.56
 80 21.78 21.78 21.56 0 0 0
17/08/2017
21.78
 9,190 21.78 21.78 21.42 110 1,800 -0.1
16/08/2017
21.78
 30,200 21.21 21.78 21.17 70 10 0.0
15/08/2017
21.21
 56,790 19.85 21.21 19.64 220 0 0.0
14/08/2017
19.85
 140 21.07 21.32 19.85 0 0 0
11/08/2017
21.07
 10,550 21.07 21.07 21.03 1,050 0 0.1
10/08/2017
21.07
 6,250 21.07 21.07 20.89 0 0 0
09/08/2017
21.07
 3,680 21.42 21.42 20.35 10 0 0.0
08/08/2017
21.42
 28,580 21.07 21.56 20.89 20 7,200 -0.4
07/08/2017
21.07
 7,440 20.60 21.07 20.49 140 1,910 -0.1
04/08/2017
20.60
 3,750 20.82 20.82 19.85 110 3,050 -0.2
03/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2017
20.82
 4,360 20.46 21.07 19.99 640 2,300 -0.1
02/08/2017
20.46
 29,130 19.41 20.46 19.41 0 3,520 -0.2
01/08/2017
19.41
 18,720 20.35 20.35 19.41 10 0 0.0
31/07/2017
20.35
 97,780 19.65 20.70 19.65 520 6,500 -0.3
28/07/2017
19.65
 28,930 19.12 19.65 18.74 90 0 0.0
27/07/2017
19.12
 24,280 18.42 19.30 17.90 300 0 0.0
26/07/2017
18.42
 56,600 17.86 18.60 17.55 60 0 0.0
25/07/2017
17.86
 20,510 17.65 18.49 17.51 30 2,990 -0.1
24/07/2017
17.65
 56,720 18.95 18.95 17.65 10 320 -0.0
21/07/2017
18.95
 22,170 19.12 19.12 18.00 440 1,500 -0.1
20/07/2017
19.12
 40,680 20.56 20.67 19.12 270 4,130 -0.2
19/07/2017
20.56
 135,090 22.11 22.11 20.56 80 46,390 -2.7
18/07/2017
22.11
 26,840 21.65 22.88 21.69 2,570 10 0.2
17/07/2017
21.65
 11,860 20.25 21.65 20.70 1,020 1,510 -0.0
14/07/2017
20.25
 19,360 18.95 20.25 18.28 320 1,960 -0.1
13/07/2017
18.95
 15,580 18.60 19.02 18.25 100 0 0.0
12/07/2017
18.60
 14,790 18.53 18.60 17.90 3,700 14,510 -0.6
11/07/2017
18.53
 2,430 18.60 18.60 18.07 30 2,220 -0.1

Chính sách bảo mật | Điều khoản sử dụng |