CTCP Khử trùng Việt Nam (vfg)

54.90
-0.10
(-0.18%)
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
(2025-12-29) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |