Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2017	20.51	11,130	20.51	20.51	20.11	150	0	0.0
14/02/2017	20.51	22,160	20.43	20.64	20.17	130	0	0.0
13/02/2017	20.43	8,070	20.62	20.62	20.11	0	0	0
10/02/2017	20.62	18,660	20.54	20.83	20.11	150	0	0.0
09/02/2017	20.54	11,160	20.59	20.62	20.11	90	0	0.0
08/02/2017	20.59	530	20.38	20.64	20.17	170	0	0.0
07/02/2017	20.38	10,350	20.64	20.78	20.11	40	0	0.0
06/02/2017	20.64	19,160	20.27	20.75	20.11	80	0	0.0
03/02/2017	20.27	810	20.19	20.91	20.25	80	0	0.0
02/02/2017	20.19	420	20.86	20.91	20.19	310	0	0.0
25/01/2017	20.86	360	20.86	20.86	20.64	260	0	0.0
24/01/2017	20.86	2,110	20.62	20.86	20.64	110	0	0.0
23/01/2017	20.62	2,470	20.64	20.86	20.11	570	0	0.0
20/01/2017	20.64	2,940	20.86	20.86	20.11	1,670	0	0.1
19/01/2017	20.86	16,860	20.88	21.04	20.11	13,060	0	1.0
18/01/2017	20.88	500	21.07	21.07	20.64	340	0	0.0
17/01/2017	21.07	500	20.91	21.15	20.56	500	0	0.0
16/01/2017	20.91	680	21.01	21.01	20.38	50	0	0.0
13/01/2017	21.01	230	20.99	21.01	20.38	230	0	0.0
12/01/2017	20.99	6,670	21.15	21.17	20.11	70	0	0.0
11/01/2017	21.15	16,780	20.86	21.17	20.78	150,280	0	11.3
10/01/2017	20.86	1,720	20.91	21.17	20.64	0	0	0
09/01/2017	20.91	1,540	20.35	21.70	20.11	360	0	0.0
06/01/2017	20.35	220	19.98	20.62	19.59	200	0	0.0
05/01/2017	19.98	17,570	19.80	19.98	19.59	11,000	133,990	-9.1
04/01/2017	19.80	5,100	20.11	20.11	19.45	320	2,280	-0.1
03/01/2017	20.11	19,290	20.11	20.91	19.45	150	0	0.0
30/12/2016	20.11	1,150	20.35	20.64	19.59	1,070	0	0.1
29/12/2016	20.35	40	20.35	20.88	20.35	30	0	0.0
28/12/2016	20.35	3,020	20.38	20.38	19.85	20	0	0.0
27/12/2016	20.38	10,090	20.64	20.64	19.59	40	0	0.0
26/12/2016	20.64	3,580	20.25	21.54	19.85	310	0	0.0
23/12/2016	20.25	2,540	20.83	20.83	19.64	1,540	0	0.1
22/12/2016	20.83	2,970	20.06	21.04	19.85	2,760	2,500	0.0
21/12/2016	20.06	3,110	20.01	20.09	19.59	100	0	0.0
20/12/2016	20.01	1,140	20.04	20.38	19.35	100	0	0.0
19/12/2016	20.04	27,310	20.30	20.30	19.03	130	10,000	-0.7
16/12/2016	20.30	1,130	19.64	20.38	19.45	70	0	0.0
15/12/2016	19.64	5,210	19.88	20.59	19.45	1,570	0	0.1
14/12/2016	19.88	3,170	20.62	20.88	19.85	190	0	0.0
13/12/2016	20.62	350	20.75	20.88	19.85	175,480	175,450	0.0
12/12/2016	20.75	2,040	20.78	20.78	19.85	10	2,000	-0.1
09/12/2016	20.78	6,520	20.62	20.91	20.38	460	0	0.0
08/12/2016	20.62	1,060	20.62	20.64	19.93	30	0	0.0
07/12/2016	20.62	24,160	20.25	20.64	19.85	570	10,000	-0.7
06/12/2016	20.25	13,970	20.91	20.91	20.25	5,710	2,700	0.2
05/12/2016	20.91	23,310	20.91	21.15	20.64	14,660	0	1.2
02/12/2016	20.91	50	20.91	20.91	20.91	0	0	0
01/12/2016	20.91	1,140	21.15	21.15	20.64	40	0	0.0
30/11/2016	21.15	1,600	21.15	21.15	20.38	400	700	-0.0
29/11/2016	21.15	30	20.91	21.15	21.15	30	0	0.0
28/11/2016	20.91	3,080	21.17	21.44	20.78	90	0	0.0
25/11/2016	21.17	1,140	21.17	21.65	20.91	20	0	0.0
24/11/2016	21.17	100	21.17	21.44	21.17	10	0	0.0
23/11/2016	21.17	7,830	21.17	21.65	20.70	40	0	0.0
22/11/2016	21.17	1,510	21.44	21.68	21.17	20	0	0.0
21/11/2016	21.44	11,640	21.68	21.70	21.17	8,320	2,800	0.4
18/11/2016	21.68	2,040	21.97	21.97	20.99	20	0	0.0
17/11/2016	21.97	260	22.18	22.23	21.97	110	0	0.0
16/11/2016	22.18	2,560	22.23	22.23	21.44	150	0	0.0
15/11/2016	22.23	1,940	22.23	22.50	22.23	10	0	0.0
14/11/2016	22.23	25,420	21.31	22.47	21.44	7,100	7,900	-0.1
11/11/2016	21.31	9,900	21.15	21.70	20.41	1,650	0	0.1
10/11/2016	21.15	4,580	21.15	21.41	20.41	30	0	0.0
09/11/2016	21.15	13,500	20.83	21.15	20.62	70	0	0.0
08/11/2016	20.83	30,430	20.64	21.15	19.48	390	0	0.0
07/11/2016	20.64	22,130	20.91	20.91	19.59	100	0	0.0
04/11/2016	20.91	5,630	21.17	21.70	20.17	20	0	0.0
03/11/2016	21.17	5,770	21.17	21.17	19.82	10	0	0.0
02/11/2016	21.17	41,540	21.44	21.44	20.91	29,230	5,000	1.9
01/11/2016	21.44	20,420	21.44	21.70	21.17	13,810	970	1.0
31/10/2016	21.44	21,980	21.41	22.50	21.17	20,030	10	1.6
28/10/2016	21.41	68,300	21.17	21.94	21.17	45,060	10	3.6
27/10/2016	21.17	17,880	21.17	21.44	21.15	17,710	1,310	1.3
26/10/2016	21.17	56,040	21.17	21.44	21.17	46,730	0	3.7
25/10/2016	21.17	46,400	21.17	21.31	21.17	34,690	6,230	2.3
24/10/2016	21.17	53,530	21.17	21.68	20.51	50,970	2,020	3.9
21/10/2016	21.17	59,050	21.44	21.44	20.78	40,300	33,670	0.5
20/10/2016	21.44	41,600	23.03	23.03	21.44	60	13,350	-1.1
19/10/2016	23.03	30	22.71	23.03	23.03	30	0	0.0
18/10/2016	22.71	1,530	22.68	22.71	22.10	20	0	0.0
17/10/2016	22.68	2,930	22.50	22.76	21.97	30	350	-0.0
14/10/2016	22.50	5,580	22.50	22.76	22.23	2,000	0	0.2
13/10/2016	22.50	4,190	22.76	22.76	22.23	20	0	0.0
12/10/2016	22.76	1,620	23.03	23.03	22.23	20	100	-0.0
11/10/2016	23.03	970	23.32	23.32	22.26	510	0	0.0
10/10/2016	23.32	3,690	23.53	23.53	22.52	790	20	0.1
07/10/2016	23.53	5,010	23.56	23.56	22.50	80	0	0.0
06/10/2016	23.56	7,030	23.56	23.56	22.50	20	0	0.0
05/10/2016	23.56	17,970	23.56	23.82	22.50	30	11,200	-1.0
04/10/2016	23.56	16,200	23.03	23.56	22.76	120	0	0.0
03/10/2016	23.03	3,040	23.42	23.82	23.03	20	0	0.0
30/09/2016	23.42	9,210	23.56	23.56	22.58	130	0	0.0
29/09/2016	23.56	5,070	23.82	23.82	23.56	220	0	0.0
28/09/2016	23.82	1,500	23.56	23.82	23.53	300	0	0.0
27/09/2016	23.56	3,210	23.56	23.82	23.42	1,690	0	0.2
26/09/2016	23.56	6,400	23.32	23.82	23.32	1,900	0	0.2
23/09/2016	23.32	3,790	24.22	24.22	23.29	1,520	0	0.1
22/09/2016	24.22	19,700	23.29	24.61	23.05	700	0	0.1
21/09/2016	23.29	28,420	22.76	23.29	22.02	1,390	3,000	-0.1

Page:
<<
22
23
24
>>

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

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH