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)
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
10/07/2017
18.60
 860 18.84 18.95 18.25 280 250 0.0
07/07/2017
18.84
 17,360 18.60 18.95 18.28 14,310 0 0.7
06/07/2017
18.60
 2,820 18.60 19.44 18.60 10 0 0.0
05/07/2017
18.60
 620 18.81 18.81 18.60 10 0 0.0
04/07/2017
18.81
 1,300 18.95 18.95 18.28 770 0 0.0
03/07/2017
18.95
 740 19.23 19.23 18.25 40 0 0.0
30/06/2017
19.23
 250 18.25 19.23 18.88 250 0 0.0
29/06/2017
18.25
 1,340 18.21 18.60 18.21 60 10 0.0
28/06/2017
18.21
 4,870 18.25 18.35 17.62 110 0 0.0
27/06/2017
18.25
 30 18.46 18.46 18.25 0 0 0
26/06/2017
18.46
 3,420 18.56 18.77 18.00 160 0 0.0
23/06/2017
18.56
 4,620 18.56 18.91 17.90 20 0 0.0
22/06/2017
18.56
 5,300 18.28 18.95 17.83 80 1,000 -0.0
21/06/2017
18.28
 1,680 18.56 18.81 17.90 110 0 0.0
20/06/2017
18.56
 8,290 18.84 18.84 18.00 450 0 0.0
19/06/2017
18.84
 13,290 19.16 19.16 18.32 370 0 0.0
16/06/2017
19.16
 2,740 19.23 19.48 18.25 590 800 -0.0
15/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/06/2017
19.23
 1,930 19.03 20.32 17.90 140 0 0.0
14/06/2017
19.03
 9,100 19.14 19.22 18.90 1,150 0 0.1
13/06/2017
19.14
 20,020 19.27 19.27 18.76 310 0 0.0
12/06/2017
19.27
 5,450 18.90 19.44 18.90 280 0 0.0
09/06/2017
18.90
 12,820 19.44 19.44 18.90 10 0 0.0
08/06/2017
19.44
 7,500 19.68 19.68 18.95 490 550 -0.0
07/06/2017
19.68
 3,520 19.84 19.84 19.17 270 0 0.0
06/06/2017
19.84
 6,890 19.95 19.95 19.03 1,230 0 0.1
05/06/2017
19.95
 1,870 20.08 20.08 19.14 310 0 0.0
02/06/2017
20.08
 2,070 20.22 20.22 19.03 550 160 0.0
01/06/2017
20.22
 9,090 19.17 20.22 19.17 2,270 20 0.2
31/05/2017
19.17
 2,040 18.90 19.57 18.90 10 0 0.0
30/05/2017
18.90
 12,790 19.46 19.46 18.90 60 8,250 -0.6
29/05/2017
19.46
 3,490 19.19 20.51 19.27 1,080 40 0.1
26/05/2017
19.19
 14,800 19.19 19.19 18.90 410 4,740 -0.3
25/05/2017
19.19
 14,740 19.03 19.22 17.71 340 1,390 -0.1
24/05/2017
19.03
 7,460 18.90 19.14 18.49 1,130 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |