Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/01/2018	12.80	138,310	11.99	12.81	11.99	0	105,750	-4.0
02/01/2018	11.99	20,670	11.25	11.99	11.25	1,090	17,180	-0.5
29/12/2017	11.25	8,840	11.25	11.42	11.08	190	5,130	-0.2
28/12/2017	11.25	14,950	11.08	11.55	11.08	110	11,890	-0.4
27/12/2017	11.08	16,360	11.12	11.42	11.02	10	15,550	-0.5
26/12/2017	11.12	16,940	11.15	11.35	11.12	960	9,050	-0.3
25/12/2017	11.15	33,440	11.45	11.59	11.15	750	14,570	-0.5
22/12/2017	11.45	13,120	12.26	12.46	11.45	510	4,610	-0.1
21/12/2017	12.26	6,520	12.53	12.76	12.26	10	4,500	-0.2
20/12/2017	12.53	30,610	13.10	13.10	12.53	10	60	-0.0
19/12/2017	13.10	1,670	13.20	13.20	12.66	20	0	0.0
18/12/2017	13.20	730	12.93	13.43	12.46	50	0	0.0
15/12/2017	12.93	1,490	12.93	13.27	12.80	10	0	0.0
14/12/2017	12.93	7,970	12.80	13.27	12.76	50	0	0.0
13/12/2017	12.80	9,540	13.23	13.77	12.80	40	8,500	-0.3
12/12/2017	13.23	7,560	13.70	13.70	13.06	520	5,500	-0.2
11/12/2017	13.70	470	13.60	13.74	13.60	80	0	0.0
08/12/2017	13.60	1,330	13.27	14.11	13.10	680	0	0.0
07/12/2017	13.27	16,330	13.43	14.27	12.93	560	9,450	-0.3
06/12/2017	13.43	15,760	13.55	13.55	13.27	50	8,160	-0.3
05/12/2017	13.55	15,790	13.75	13.75	13.53	10	10,700	-0.4
04/12/2017	13.75	27,820	13.90	13.90	13.50	30	17,850	-0.7
01/12/2017	13.90	12,360	13.70	13.90	13.57	2,810	8,290	-0.2
30/11/2017	13.70	22,820	13.84	13.94	13.60	0	10,100	-0.4
29/11/2017	13.84	4,520	14.04	14.07	13.77	0	1,800	-0.1
28/11/2017	14.04	16,010	14.78	14.78	14.04	0	9,170	-0.4
27/11/2017	14.78	11,730	14.07	14.95	13.84	100	11,000	-0.5
24/11/2017	14.07	3,210	14.07	14.07	13.82	30	2,430	-0.1
23/11/2017	14.07	11,310	13.94	14.07	13.67	160	9,520	-0.4
22/11/2017	13.94	5,980	14.11	14.11	13.94	0	3,010	-0.1
21/11/2017	14.11	7,660	14.11	14.21	14.07	0	5,170	-0.2
20/11/2017	14.11	17,480	14.17	14.37	13.77	520	9,940	-0.4
17/11/2017	14.17	7,560	14.27	14.58	14.17	110	4,930	-0.2
16/11/2017	14.27	87,480	15.11	15.11	14.06	5,280	27,820	-0.9
15/11/2017	15.11	21,520	15.42	16.12	14.91	40	3,510	-0.2
14/11/2017	15.42	19,060	15.45	15.45	15.05	4,520	2,750	0.1
13/11/2017	15.45	13,300	15.92	15.92	15.11	200	6,000	-0.3
10/11/2017	15.92	129,770	16.12	16.36	15.28	230	89,230	-4.1
09/11/2017	16.12	4,270	16.76	17.46	16.12	490	2,010	-0.1
08/11/2017	16.76	2,090	16.26	16.89	15.62	530	0	0.0
07/11/2017	16.26	31,310	17.46	17.46	16.26	140	9,000	-0.4
06/11/2017	17.46	360	17.46	17.46	17.46	170	0	0.0
03/11/2017	17.46	20	17.10	17.46	17.46	20	0	0.0
02/11/2017	17.10	10	16.12	17.10	17.10	10	0	0.0
01/11/2017	16.12	13,470	16.62	17.13	16.12	20	7,420	-0.4
31/10/2017	16.62	26,930	17.46	17.80	16.62	140	26,910	-1.3
30/10/2017	17.46	105,780	18.04	18.04	17.46	0	4,330	-0.2
27/10/2017	18.04	70,010	18.14	18.14	18.04	0	0	0
26/10/2017	18.14	0	18.14	18.14	18.14	0	0	0
25/10/2017	18.14	87,760	18.24	18.24	17.46	30	67,470	-3.6
24/10/2017	18.24	60,900	18.24	18.24	18.14	0	45,000	-2.4
23/10/2017	18.24	40,580	18.27	18.27	17.80	50	34,500	-1.9
20/10/2017	18.27	75,130	18.27	18.27	17.13	21,270	11,000	0.5
19/10/2017	18.27	500	18.27	18.27	18.27	500	0	0.0
18/10/2017	18.27	2,040	18.27	18.54	17.80	30	0	0.0
17/10/2017	18.27	4,080	18.30	18.30	17.80	1,670	0	0.1
16/10/2017	18.30	1,010	18.40	18.40	17.97	10	0	0.0
13/10/2017	18.40	30	18.47	18.47	18.40	10	0	0.0
12/10/2017	18.47	0	18.47	18.47	18.47	0	0	0
11/10/2017	18.47	25,000	18.37	18.47	18.30	0	2,530	-0.1
10/10/2017	18.37	0	18.37	18.37	18.37	0	0	0
09/10/2017	18.37	0	18.37	18.37	18.37	0	0	0
06/10/2017	18.37	26,350	18.37	18.37	17.80	1,010	0	0.1
05/10/2017	18.37	30	18.37	18.37	17.73	20	0	0.0
04/10/2017	18.37	890	18.47	18.47	17.97	30	0	0.0
03/10/2017	18.47	1,480	18.74	18.74	17.80	30	0	0.0
02/10/2017	18.74	10	18.74	18.74	18.74	0	0	0
29/09/2017	18.74	26,770	18.07	18.98	17.63	160	0	0.0
28/09/2017	18.07	1,510	18.07	18.07	18.07	0	0	0
27/09/2017	18.07	6,140	18.00	18.14	17.80	310	1,210	-0.0
26/09/2017	18.00	2,300	18.81	18.81	17.97	1,180	0	0.1
25/09/2017	18.81	19,290	18.00	18.81	17.63	13,180	4,190	0.5
22/09/2017	18.00	10,520	18.44	18.44	18.00	2,190	9,000	-0.4
21/09/2017	18.44	6,940	18.47	18.47	18.14	20	2,000	-0.1
20/09/2017	18.47	21,530	18.47	18.81	18.17	30	10	0.0
19/09/2017	18.47	3,300	18.20	18.77	17.97	150	0	0.0
18/09/2017	18.20	2,140	18.81	18.81	18.20	40	0	0.0
15/09/2017	18.81	8,890	19.24	19.24	18.47	40	0	0.0
14/09/2017	19.24	20	18.98	19.24	19.24	20	0	0.0
13/09/2017	18.98	0	18.98	18.98	18.98	0	0	0
12/09/2017	18.98	990	18.77	19.41	18.98	10	0	0.0
11/09/2017	18.77	1,390	19.08	19.08	18.67	30	0	0.0
08/09/2017	19.08	650	19.08	19.08	18.81	30	0	0.0
07/09/2017	19.08	1,500	19.11	19.48	18.81	20	0	0.0
06/09/2017	19.11	470	19.28	19.75	18.81	140	0	0.0
05/09/2017	19.28	200	19.31	19.31	19.28	0	0	0
01/09/2017	19.31	0	19.31	19.31	19.31	0	0	0
31/08/2017	19.31	70	19.31	19.65	19.31	10	0	0.0
30/08/2017	19.31	10,400	19.31	19.31	18.81	330	10	0.0
29/08/2017	19.31	11,690	19.45	19.45	18.81	60	0	0.0
28/08/2017	19.45	2,240	19.48	19.48	18.47	320	0	0.0
25/08/2017	19.48	9,620	19.65	19.65	19.31	0	0	0
24/08/2017	19.65	8,030	19.68	20.32	19.48	20	10	0.0
23/08/2017	19.68	5,610	19.82	19.82	19.48	110	0	0.0
22/08/2017	19.82	4,520	19.28	20.12	19.48	20	360	-0.0
21/08/2017	19.28	230	20.29	20.29	19.21	30	0	0.0
18/08/2017	20.29	80	20.49	20.49	20.29	0	0	0
17/08/2017	20.49	9,190	20.49	20.49	20.15	110	1,800	-0.1
16/08/2017	20.49	30,200	19.95	20.49	19.92	70	10	0.0
15/08/2017	19.95	56,790	18.67	19.95	18.47	220	0	0.0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-13)	-1.49	-3.12%	165,200	30,400	0	46.20 48.18 46.20
2 tháng (2026-04-13)	-1.06	-2.23%	323,400	41,900	0	46.20 48.18 46.20
3 tháng (2026-03-16)	-1.67	-3.47%	395,100	39,400	-0.1	46.20 48.18 46.20
6 tháng (2025-12-15)	-2.52	-5.14%	865,700	100,700	3.2	46.20 52.96 46.20
12 tháng (2025-06-17)	-13.44	-22.46%	4,364,400	219,200	8.0	46.20 61.78 46.20
24 tháng (2024-06-24)	-22.40	-32.56%	12,834,500	14,102	-3.9	46.20 79.88 46.20
36 tháng (2023-06-28)	17.48	60.42%	20,395,700	-244,432	-4.8	28.92 79.88 46.20
60 tháng (2021-07-08)	17.86	62.60%	21,510,703	-229,277	0.4	25.92 79.88 46.20

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH