CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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)
22/03/2017
19.17
 4,360 18.92 19.39 18.67 590 0 0.0
21/03/2017
18.92
 6,250 19.05 19.42 18.80 50 0 0.0
20/03/2017
19.05
 7,010 18.90 19.42 18.87 550 0 0.0
17/03/2017
18.90
 11,440 19.15 19.92 18.85 4,210 10 0.3
16/03/2017
19.15
 8,540 19.17 19.42 18.92 50 0 0.0
15/03/2017
19.17
 11,320 19.42 19.49 19.10 200 0 0.0
14/03/2017
19.42
 25,750 19.67 19.67 19.17 60 0 0.0
13/03/2017
19.67
 2,620 19.47 20.34 19.54 660 0 0.1
10/03/2017
19.47
 2,410 19.54 19.67 19.47 90 0 0.0
09/03/2017
19.54
 80,750 18.90 20.17 19.17 60 20,070 -1.6
08/03/2017
18.90
 2,000 18.92 18.92 18.90 0 0 0
07/03/2017
18.92
 30 18.92 18.92 18.92 0 0 0
06/03/2017
18.92
 14,670 18.92 19.05 18.67 10 13,230 -1.0
03/03/2017
18.92
 5,570 18.77 19.05 18.70 70 420 -0.0
02/03/2017
18.77
 6,070 18.87 18.92 18.55 60 2,870 -0.2
01/03/2017
18.87
 4,770 18.92 18.92 18.42 590 0 0.0
28/02/2017
18.92
 30 18.42 18.92 18.92 30 0 0.0
27/02/2017
18.42
 10,740 19.17 19.17 18.42 660 0 0.0
24/02/2017
19.17
 60 18.82 19.17 19.17 60 0 0.0
23/02/2017
18.82
 11,030 19.05 19.12 18.67 190 0 0.0
22/02/2017
19.05
 6,790 18.92 19.07 18.42 300 0 0.0
21/02/2017
18.92
 2,600 19.15 19.15 18.92 510 0 0.0
20/02/2017
19.15
 8,730 19.07 19.17 18.92 850 0 0.1
17/02/2017
19.07
 8,820 19.25 19.25 18.92 10 0 0.0
16/02/2017
19.25
 21,440 19.29 19.29 18.80 840 0 0.1
15/02/2017
19.29
 11,130 19.29 19.29 18.92 150 0 0.0
14/02/2017
19.29
 22,160 19.22 19.42 18.97 130 0 0.0
13/02/2017
19.22
 8,070 19.39 19.39 18.92 0 0 0
10/02/2017
19.39
 18,660 19.32 19.59 18.92 150 0 0.0
09/02/2017
19.32
 11,160 19.37 19.39 18.92 90 0 0.0
08/02/2017
19.37
 530 19.17 19.42 18.97 170 0 0.0
07/02/2017
19.17
 10,350 19.42 19.54 18.92 40 0 0.0
06/02/2017
19.42
 19,160 19.07 19.52 18.92 80 0 0.0
03/02/2017
19.07
 810 19.00 19.67 19.05 80 0 0.0
02/02/2017
19.00
 420 19.62 19.67 19.00 310 0 0.0
25/01/2017
19.62
 360 19.62 19.62 19.42 260 0 0.0
24/01/2017
19.62
 2,110 19.39 19.62 19.42 110 0 0.0
23/01/2017
19.39
 2,470 19.42 19.62 18.92 570 0 0.0
20/01/2017
19.42
 2,940 19.62 19.62 18.92 1,670 0 0.1
19/01/2017
19.62
 16,860 19.64 19.79 18.92 13,060 0 1.0
18/01/2017
19.64
 500 19.82 19.82 19.42 340 0 0.0
17/01/2017
19.82
 500 19.67 19.89 19.34 500 0 0.0
16/01/2017
19.67
 680 19.77 19.77 19.17 50 0 0.0
13/01/2017
19.77
 230 19.74 19.77 19.17 230 0 0.0
12/01/2017
19.74
 6,670 19.89 19.92 18.92 70 0 0.0
11/01/2017
19.89
 16,780 19.62 19.92 19.54 150,280 0 11.3
10/01/2017
19.62
 1,720 19.67 19.92 19.42 0 0 0
09/01/2017
19.67
 1,540 19.15 20.42 18.92 360 0 0.0
06/01/2017
19.15
 220 18.80 19.39 18.42 200 0 0.0
05/01/2017
18.80
 17,570 18.62 18.80 18.42 11,000 133,990 -9.1
04/01/2017
18.62
 5,100 18.92 18.92 18.30 320 2,280 -0.1
03/01/2017
18.92
 19,290 18.92 19.67 18.30 150 0 0.0
30/12/2016
18.92
 1,150 19.15 19.42 18.42 1,070 0 0.1
29/12/2016
19.15
 40 19.15 19.64 19.15 30 0 0.0
28/12/2016
19.15
 3,020 19.17 19.17 18.67 20 0 0.0
27/12/2016
19.17
 10,090 19.42 19.42 18.42 40 0 0.0
26/12/2016
19.42
 3,580 19.05 20.27 18.67 310 0 0.0
23/12/2016
19.05
 2,540 19.59 19.59 18.47 1,540 0 0.1
22/12/2016
19.59
 2,970 18.87 19.79 18.67 2,760 2,500 0.0
21/12/2016
18.87
 3,110 18.82 18.90 18.42 100 0 0.0
20/12/2016
18.82
 1,140 18.85 19.17 18.20 100 0 0.0
19/12/2016
18.85
 27,310 19.10 19.10 17.90 130 10,000 -0.7
16/12/2016
19.10
 1,130 18.47 19.17 18.30 70 0 0.0
15/12/2016
18.47
 5,210 18.70 19.37 18.30 1,570 0 0.1
14/12/2016
18.70
 3,170 19.39 19.64 18.67 190 0 0.0
13/12/2016
19.39
 350 19.52 19.64 18.67 175,480 175,450 0.0
12/12/2016
19.52
 2,040 19.54 19.54 18.67 10 2,000 -0.1
09/12/2016
19.54
 6,520 19.39 19.67 19.17 460 0 0.0
08/12/2016
19.39
 1,060 19.39 19.42 18.75 30 0 0.0
07/12/2016
19.39
 24,160 19.05 19.42 18.67 570 10,000 -0.7
06/12/2016
19.05
 13,970 19.67 19.67 19.05 5,710 2,700 0.2
05/12/2016
19.67
 23,310 19.67 19.89 19.42 14,660 0 1.2
02/12/2016
19.67
 50 19.67 19.67 19.67 0 0 0
01/12/2016
19.67
 1,140 19.89 19.89 19.42 40 0 0.0
30/11/2016
19.89
 1,600 19.89 19.89 19.17 400 700 -0.0
29/11/2016
19.89
 30 19.67 19.89 19.89 30 0 0.0
28/11/2016
19.67
 3,080 19.92 20.17 19.54 90 0 0.0
25/11/2016
19.92
 1,140 19.92 20.37 19.67 20 0 0.0
24/11/2016
19.92
 100 19.92 20.17 19.92 10 0 0.0
23/11/2016
19.92
 7,830 19.92 20.37 19.47 40 0 0.0
22/11/2016
19.92
 1,510 20.17 20.39 19.92 20 0 0.0
21/11/2016
20.17
 11,640 20.39 20.42 19.92 8,320 2,800 0.4
18/11/2016
20.39
 2,040 20.66 20.66 19.74 20 0 0.0
17/11/2016
20.66
 260 20.86 20.91 20.66 110 0 0.0
16/11/2016
20.86
 2,560 20.91 20.91 20.17 150 0 0.0
15/11/2016
20.91
 1,940 20.91 21.16 20.91 10 0 0.0
14/11/2016
20.91
 25,420 20.04 21.14 20.17 7,100 7,900 -0.1
11/11/2016
20.04
 9,900 19.89 20.42 19.20 1,650 0 0.1
10/11/2016
19.89
 4,580 19.89 20.14 19.20 30 0 0.0
09/11/2016
19.89
 13,500 19.59 19.89 19.39 70 0 0.0
08/11/2016
19.59
 30,430 19.42 19.89 18.32 390 0 0.0
07/11/2016
19.42
 22,130 19.67 19.67 18.42 100 0 0.0
04/11/2016
19.67
 5,630 19.92 20.42 18.97 20 0 0.0
03/11/2016
19.92
 5,770 19.92 19.92 18.65 10 0 0.0
02/11/2016
19.92
 41,540 20.17 20.17 19.67 29,230 5,000 1.9
01/11/2016
20.17
 20,420 20.17 20.42 19.92 13,810 970 1.0
31/10/2016
20.17
 21,980 20.14 21.16 19.92 20,030 10 1.6
28/10/2016
20.14
 68,300 19.92 20.64 19.92 45,060 10 3.6
27/10/2016
19.92
 17,880 19.92 20.17 19.89 17,710 1,310 1.3
26/10/2016
19.92
 56,040 19.92 20.17 19.92 46,730 0 3.7

Chính sách bảo mật | Điều khoản sử dụng |