CTCP Khử trùng Việt Nam (vfg)

46.10
-0.10
(-0.22%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2017
18.67
 140 19.82 20.05 18.67 0 0 0
11/08/2017
19.82
 10,550 19.82 19.82 19.78 1,050 0 0.1
10/08/2017
19.82
 6,250 19.82 19.82 19.65 0 0 0
09/08/2017
19.82
 3,680 20.15 20.15 19.14 10 0 0.0
08/08/2017
20.15
 28,580 19.82 20.29 19.65 20 7,200 -0.4
07/08/2017
19.82
 7,440 19.38 19.82 19.28 140 1,910 -0.1
04/08/2017
19.38
 3,750 19.58 19.58 18.67 110 3,050 -0.2
03/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2017
19.58
 4,360 19.24 19.82 18.81 640 2,300 -0.1
02/08/2017
19.24
 29,130 18.25 19.24 18.25 0 3,520 -0.2
01/08/2017
18.25
 18,720 19.15 19.15 18.25 10 0 0.0
31/07/2017
19.15
 97,780 18.49 19.48 18.49 520 6,500 -0.3
28/07/2017
18.49
 28,930 17.99 18.49 17.63 90 0 0.0
27/07/2017
17.99
 24,280 17.33 18.16 16.83 300 0 0.0
26/07/2017
17.33
 56,600 16.80 17.50 16.50 60 0 0.0
25/07/2017
16.80
 20,510 16.60 17.40 16.47 30 2,990 -0.1
24/07/2017
16.60
 56,720 17.83 17.83 16.60 10 320 -0.0
21/07/2017
17.83
 22,170 17.99 17.99 16.93 440 1,500 -0.1
20/07/2017
17.99
 40,680 19.34 19.44 17.99 270 4,130 -0.2
19/07/2017
19.34
 135,090 20.80 20.80 19.34 80 46,390 -2.7
18/07/2017
20.80
 26,840 20.37 21.52 20.40 2,570 10 0.2
17/07/2017
20.37
 11,860 19.05 20.37 19.48 1,020 1,510 -0.0
14/07/2017
19.05
 19,360 17.83 19.05 17.20 320 1,960 -0.1
13/07/2017
17.83
 15,580 17.50 17.89 17.16 100 0 0.0
12/07/2017
17.50
 14,790 17.43 17.50 16.83 3,700 14,510 -0.6
11/07/2017
17.43
 2,430 17.50 17.50 17.00 30 2,220 -0.1
10/07/2017
17.50
 860 17.73 17.83 17.16 280 250 0.0
07/07/2017
17.73
 17,360 17.50 17.83 17.20 14,310 0 0.7
06/07/2017
17.50
 2,820 17.50 18.29 17.50 10 0 0.0
05/07/2017
17.50
 620 17.69 17.69 17.50 10 0 0.0
04/07/2017
17.69
 1,300 17.83 17.83 17.20 770 0 0.0
03/07/2017
17.83
 740 18.09 18.09 17.16 40 0 0.0
30/06/2017
18.09
 250 17.16 18.09 17.76 250 0 0.0
29/06/2017
17.16
 1,340 17.13 17.50 17.13 60 10 0.0
28/06/2017
17.13
 4,870 17.16 17.26 16.57 110 0 0.0
27/06/2017
17.16
 30 17.36 17.36 17.16 0 0 0
26/06/2017
17.36
 3,420 17.46 17.66 16.93 160 0 0.0
23/06/2017
17.46
 4,620 17.46 17.79 16.83 20 0 0.0
22/06/2017
17.46
 5,300 17.20 17.83 16.77 80 1,000 -0.0
21/06/2017
17.20
 1,680 17.46 17.69 16.83 110 0 0.0
20/06/2017
17.46
 8,290 17.73 17.73 16.93 450 0 0.0
19/06/2017
17.73
 13,290 18.02 18.02 17.23 370 0 0.0
16/06/2017
18.02
 2,740 18.09 18.32 17.16 590 800 -0.0
15/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/06/2017
18.09
 1,930 17.90 19.11 16.83 140 0 0.0
14/06/2017
17.90
 9,100 18.00 18.08 17.77 1,150 0 0.1
13/06/2017
18.00
 20,020 18.13 18.13 17.65 310 0 0.0
12/06/2017
18.13
 5,450 17.77 18.28 17.77 280 0 0.0
09/06/2017
17.77
 12,820 18.28 18.28 17.77 10 0 0.0
08/06/2017
18.28
 7,500 18.51 18.51 17.83 490 550 -0.0
07/06/2017
18.51
 3,520 18.66 18.66 18.03 270 0 0.0
06/06/2017
18.66
 6,890 18.76 18.76 17.90 1,230 0 0.1
05/06/2017
18.76
 1,870 18.89 18.89 18.00 310 0 0.0
02/06/2017
18.89
 2,070 19.02 19.02 17.90 550 160 0.0
01/06/2017
19.02
 9,090 18.03 19.02 18.03 2,270 20 0.2
31/05/2017
18.03
 2,040 17.77 18.41 17.77 10 0 0.0
30/05/2017
17.77
 12,790 18.31 18.31 17.77 60 8,250 -0.6
29/05/2017
18.31
 3,490 18.05 19.30 18.13 1,080 40 0.1
26/05/2017
18.05
 14,800 18.05 18.05 17.77 410 4,740 -0.3
25/05/2017
18.05
 14,740 17.90 18.08 16.66 340 1,390 -0.1
24/05/2017
17.90
 7,460 17.77 18.00 17.39 1,130 0 0.1
23/05/2017
17.77
 1,560 17.90 17.98 17.52 30 0 0.0
22/05/2017
17.90
 1,420 17.88 18.05 17.77 10 10 0
19/05/2017
17.88
 3,330 17.39 18.03 17.14 1,550 10 0.1
18/05/2017
17.39
 7,380 18.03 18.03 17.39 3,260 0 0.2
17/05/2017
18.03
 2,380 18.05 18.05 17.80 10 0 0.0
16/05/2017
18.05
 13,930 18.59 18.59 18.03 10 630 -0.0
15/05/2017
18.59
 1,990 18.64 18.64 18.16 240 0 0.0
12/05/2017
18.64
 1,270 18.69 18.69 18.28 10 60 -0.0
11/05/2017
18.69
 6,720 18.79 18.79 18.41 2,020 3,630 -0.1
10/05/2017
18.79
 5,120 18.79 18.79 18.54 1,750 50 0.1
09/05/2017
18.79
 20,510 18.79 18.79 18.54 16,780 10 1.2
08/05/2017
18.79
 14,190 19.02 19.48 18.54 20 3,820 -0.3
05/05/2017
19.02
 27,680 19.04 19.04 18.54 1,910 7,020 -0.4
04/05/2017
19.04
 6,460 19.25 19.25 18.79 40 5,500 -0.4
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
03/05/2017
19.25
 1,350 19.15 19.65 19.04 30 0 0.0
28/04/2017
19.15
 6,320 18.67 19.42 18.67 470 5,600 -0.4
27/04/2017
18.67
 16,550 18.62 19.15 18.62 50 14,250 -1.1
26/04/2017
18.62
 4,370 18.45 18.62 18.47 20 1,000 -0.1
25/04/2017
18.45
 13,920 18.42 18.52 18.30 10 0 0.0
24/04/2017
18.42
 2,490 18.52 18.52 18.30 0 0 0
21/04/2017
18.52
 15,020 18.55 18.55 18.17 5,010 7,410 -0.2
20/04/2017
18.55
 2,840 18.67 18.67 18.37 660 160 0.0
19/04/2017
18.67
 5,380 18.67 18.67 18.42 30 3,720 -0.3
18/04/2017
18.67
 6,470 19.12 19.12 18.45 30 2,070 -0.2
17/04/2017
19.12
 9,130 19.49 19.64 19.12 250 0 0.0
14/04/2017
19.49
 3,150 19.67 19.67 19.02 1,270 0 0.1
13/04/2017
19.67
 1,480 19.67 19.89 19.25 270 0 0.0
12/04/2017
19.67
 4,180 19.17 20.17 19.17 330 0 0.0
11/04/2017
19.17
 9,190 19.05 19.34 19.05 1,200 0 0.1
10/04/2017
19.05
 18,470 19.34 19.67 18.80 800 0 0.1
07/04/2017
19.34
 11,190 19.39 19.39 18.70 2,050 0 0.2
05/04/2017
19.39
 13,310 18.92 19.92 18.92 9,470 0 0.7
04/04/2017
18.92
 7,860 19.07 19.07 18.42 50 0 0.0
03/04/2017
19.07
 2,050 19.12 19.12 18.42 10 0 0.0
31/03/2017
19.12
 1,090 18.92 19.22 18.45 80 0 0.0
30/03/2017
18.92
 15,810 19.05 19.05 18.57 330 0 0.0
29/03/2017
19.05
 990 19.12 19.17 18.67 30 0 0.0
28/03/2017
19.12
 11,850 18.92 19.15 18.67 420 2,700 -0.2
27/03/2017
18.92
 2,730 18.67 18.92 18.62 1,120 1,300 -0.0
24/03/2017
18.67
 2,110 19.15 19.15 18.67 410 0 0.0
23/03/2017
19.15
 2,120 19.17 19.17 18.67 1,020 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |