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)
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
23/05/2017
18.90
 1,560 19.03 19.11 18.63 30 0 0.0
22/05/2017
19.03
 1,420 19.00 19.19 18.90 10 10 0
19/05/2017
19.00
 3,330 18.49 19.17 18.22 1,550 10 0.1
18/05/2017
18.49
 7,380 19.17 19.17 18.49 3,260 0 0.2
17/05/2017
19.17
 2,380 19.19 19.19 18.92 10 0 0.0
16/05/2017
19.19
 13,930 19.76 19.76 19.17 10 630 -0.0
15/05/2017
19.76
 1,990 19.81 19.81 19.30 240 0 0.0
12/05/2017
19.81
 1,270 19.87 19.87 19.44 10 60 -0.0
11/05/2017
19.87
 6,720 19.98 19.98 19.57 2,020 3,630 -0.1
10/05/2017
19.98
 5,120 19.98 19.98 19.71 1,750 50 0.1
09/05/2017
19.98
 20,510 19.98 19.98 19.71 16,780 10 1.2
08/05/2017
19.98
 14,190 20.22 20.70 19.71 20 3,820 -0.3
05/05/2017
20.22
 27,680 20.24 20.24 19.71 1,910 7,020 -0.4
04/05/2017
20.24
 6,460 20.46 20.46 19.98 40 5,500 -0.4
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
03/05/2017
20.46
 1,350 20.35 20.89 20.24 30 0 0.0
28/04/2017
20.35
 6,320 19.85 20.64 19.85 470 5,600 -0.4
27/04/2017
19.85
 16,550 19.80 20.35 19.80 50 14,250 -1.1
26/04/2017
19.80
 4,370 19.61 19.80 19.64 20 1,000 -0.1
25/04/2017
19.61
 13,920 19.59 19.69 19.45 10 0 0.0
24/04/2017
19.59
 2,490 19.69 19.69 19.45 0 0 0
21/04/2017
19.69
 15,020 19.72 19.72 19.32 5,010 7,410 -0.2
20/04/2017
19.72
 2,840 19.85 19.85 19.53 660 160 0.0
19/04/2017
19.85
 5,380 19.85 19.85 19.59 30 3,720 -0.3
18/04/2017
19.85
 6,470 20.33 20.33 19.61 30 2,070 -0.2
17/04/2017
20.33
 9,130 20.72 20.88 20.33 250 0 0.0
14/04/2017
20.72
 3,150 20.91 20.91 20.22 1,270 0 0.1
13/04/2017
20.91
 1,480 20.91 21.15 20.46 270 0 0.0
12/04/2017
20.91
 4,180 20.38 21.44 20.38 330 0 0.0
11/04/2017
20.38
 9,190 20.25 20.56 20.25 1,200 0 0.1
10/04/2017
20.25
 18,470 20.56 20.91 19.98 800 0 0.1
07/04/2017
20.56
 11,190 20.62 20.62 19.88 2,050 0 0.2
05/04/2017
20.62
 13,310 20.11 21.17 20.11 9,470 0 0.7
04/04/2017
20.11
 7,860 20.27 20.27 19.59 50 0 0.0
03/04/2017
20.27
 2,050 20.33 20.33 19.59 10 0 0.0
31/03/2017
20.33
 1,090 20.11 20.43 19.61 80 0 0.0
30/03/2017
20.11
 15,810 20.25 20.25 19.74 330 0 0.0
29/03/2017
20.25
 990 20.33 20.38 19.85 30 0 0.0
28/03/2017
20.33
 11,850 20.11 20.35 19.85 420 2,700 -0.2
27/03/2017
20.11
 2,730 19.85 20.11 19.80 1,120 1,300 -0.0
24/03/2017
19.85
 2,110 20.35 20.35 19.85 410 0 0.0
23/03/2017
20.35
 2,120 20.38 20.38 19.85 1,020 0 0.1
22/03/2017
20.38
 4,360 20.11 20.62 19.85 590 0 0.0
21/03/2017
20.11
 6,250 20.25 20.64 19.98 50 0 0.0
20/03/2017
20.25
 7,010 20.09 20.64 20.06 550 0 0.0
17/03/2017
20.09
 11,440 20.35 21.17 20.04 4,210 10 0.3
16/03/2017
20.35
 8,540 20.38 20.64 20.11 50 0 0.0
15/03/2017
20.38
 11,320 20.64 20.72 20.30 200 0 0.0
14/03/2017
20.64
 25,750 20.91 20.91 20.38 60 0 0.0
13/03/2017
20.91
 2,620 20.70 21.62 20.78 660 0 0.1
10/03/2017
20.70
 2,410 20.78 20.91 20.70 90 0 0.0
09/03/2017
20.78
 80,750 20.09 21.44 20.38 60 20,070 -1.6
08/03/2017
20.09
 2,000 20.11 20.11 20.09 0 0 0
07/03/2017
20.11
 30 20.11 20.11 20.11 0 0 0
06/03/2017
20.11
 14,670 20.11 20.25 19.85 10 13,230 -1.0
03/03/2017
20.11
 5,570 19.96 20.25 19.88 70 420 -0.0
02/03/2017
19.96
 6,070 20.06 20.11 19.72 60 2,870 -0.2
01/03/2017
20.06
 4,770 20.11 20.11 19.59 590 0 0.0
28/02/2017
20.11
 30 19.59 20.11 20.11 30 0 0.0
27/02/2017
19.59
 10,740 20.38 20.38 19.59 660 0 0.0
24/02/2017
20.38
 60 20.01 20.38 20.38 60 0 0.0
23/02/2017
20.01
 11,030 20.25 20.33 19.85 190 0 0.0
22/02/2017
20.25
 6,790 20.11 20.27 19.59 300 0 0.0
21/02/2017
20.11
 2,600 20.35 20.35 20.11 510 0 0.0
20/02/2017
20.35
 8,730 20.27 20.38 20.11 850 0 0.1
17/02/2017
20.27
 8,820 20.46 20.46 20.11 10 0 0.0
16/02/2017
20.46
 21,440 20.51 20.51 19.98 840 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |