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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |