CTCP Khử trùng Việt Nam (vfg)

55
-0.30
(-0.54%)
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)
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
20/09/2016
22.76
 3,020 22.52 23.26 22.52 20 0 0.0
19/09/2016
22.52
 13,770 23.26 23.26 22.50 820 0 0.1
16/09/2016
23.26
 6,170 22.95 23.26 22.36 40 0 0.0
15/09/2016
22.95
 4,040 23.29 23.29 22.36 40 0 0.0
14/09/2016
23.29
 0 23.29 23.29 23.29 0 0 0
13/09/2016
23.29
 20 23.29 23.29 23.29 20 0 0.0
12/09/2016
23.29
 34,660 23.82 23.82 22.15 250 11,000 -0.9
09/09/2016
23.82
 40 23.82 23.95 23.56 10 0 0.0
08/09/2016
23.82
 26,980 23.82 23.95 23.56 0 15,660 -1.4
07/09/2016
23.82
 17,930 23.82 24.08 23.29 30 1,500 -0.1
06/09/2016
23.82
 3,410 24.48 24.48 23.82 20 0 0.0
05/09/2016
24.48
 26,400 24.08 24.48 23.82 20 0 0.0
01/09/2016
24.08
 74,470 23.82 24.22 23.56 24,030 0 2.2
31/08/2016
23.82
 59,040 23.16 24.08 23.03 10,000 0 0.9
30/08/2016
23.16
 75,730 22.76 23.16 22.23 34,260 0 3.0
29/08/2016
22.76
 4,920 22.76 23.29 22.50 80 0 0.0
26/08/2016
22.76
 33,750 22.50 22.89 22.23 30 0 0.0
25/08/2016
22.50
 22,750 23.16 23.16 22.50 90 10 0.0
24/08/2016
23.16
 11,100 23.56 23.56 22.89 10 0 0.0
23/08/2016
23.56
 11,380 23.42 23.56 23.03 0 0 0
22/08/2016
23.42
 100,400 22.76 23.56 22.50 46,450 50 4.1
19/08/2016
22.76
 32,770 22.76 23.03 22.36 12,010 0 1.0
18/08/2016
22.76
 103,290 21.57 23.03 21.57 40,100 5,000 3.0
17/08/2016
21.57
 32,420 21.31 21.70 21.31 10 100 -0.0
16/08/2016
21.31
 60,560 20.91 21.97 20.91 10 0 0.0
15/08/2016
20.91
 7,820 20.64 21.04 20.51 20 0 0.0
12/08/2016
20.64
 31,610 21.04 21.04 20.38 18,010 0 1.4
11/08/2016
21.04
 85,250 20.78 21.44 20.78 10,500 150 0.8
10/08/2016
20.78
 30,910 20.64 20.91 20.51 6,020 0 0.5
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
20.64
 87,340 19.85 20.78 20.11 20,410 0 1.6
08/08/2016
19.85
 30,420 19.98 20.11 19.85 20,000 3,370 1.3
05/08/2016
19.98
 81,630 19.72 20.11 19.46 57,010 100 4.3
04/08/2016
19.72
 44,990 19.59 19.85 19.59 33,080 0 2.5
03/08/2016
19.59
 90,970 19.46 19.85 19.33 79,210 0 6.0
02/08/2016
19.46
 72,880 19.46 19.59 19.33 54,760 0 4.1
01/08/2016
19.46
 51,920 19.07 19.46 18.81 40,010 0 3.0
29/07/2016
19.07
 24,330 18.81 19.20 18.54 12,530 0 0.9
28/07/2016
18.81
 1,240 18.94 18.94 18.67 30 30 0
27/07/2016
18.94
 16,530 18.41 18.94 18.28 11,500 0 0.8
26/07/2016
18.41
 6,770 18.94 18.94 18.41 0 1,940 -0.1
25/07/2016
18.94
 1,700 18.94 18.94 18.94 0 0 0
22/07/2016
18.94
 18,910 19.07 19.07 18.15 7,180 0 0.5
21/07/2016
19.07
 71,390 18.28 19.07 18.28 30,010 0 2.1
20/07/2016
18.28
 30,720 18.94 18.94 18.28 20 0 0.0
19/07/2016
18.94
 26,270 19.07 19.33 18.81 10 0 0.0
18/07/2016
19.07
 40,880 18.94 19.20 18.67 18,220 0 1.3
15/07/2016
18.94
 48,700 18.94 19.20 18.67 0 0 0
14/07/2016
18.94
 22,410 19.46 19.72 18.94 120 0 0.0
13/07/2016
19.46
 12,650 19.46 20.11 19.46 10 0 0.0
12/07/2016
19.46
 4,350 19.46 19.85 19.20 20 10 0.0
11/07/2016
19.46
 25,910 20.11 20.11 19.46 60 0 0.0
08/07/2016
20.11
 37,440 20.37 20.37 19.98 10 0 0.0
07/07/2016
20.37
 65,120 19.85 20.76 20.11 40 0 0.0
06/07/2016
19.85
 26,380 20.11 20.11 19.59 1,490 0 0.1
05/07/2016
20.11
 31,690 19.98 20.24 19.72 520 150 0.0
04/07/2016
19.98
 31,600 20.37 20.37 19.72 10 1,900 -0.1
01/07/2016
20.37
 66,160 20.37 20.50 20.24 45,600 0 3.6
30/06/2016
20.37
 144,730 20.63 20.63 20.37 100,000 300 7.8
29/06/2016
20.63
 103,920 19.85 20.63 19.85 0 0 0
28/06/2016
19.85
 99,920 18.94 19.85 18.67 124,730 0 9.2
27/06/2016
18.94
 3,950 19.20 19.33 18.54 30 0 0.0
24/06/2016
19.20
 79,110 19.46 19.59 18.28 21,220 0 1.5
23/06/2016
19.46
 23,240 19.33 19.59 19.33 11,000 0 0.8
22/06/2016
19.33
 35,370 19.33 19.59 19.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |