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% 144,200 -10,000 -0.5
50
54.30
51.10
2 tháng
(2026-01-16) 		-2.30 -4.31% 300,200 45,400 2.5
50
56.30
51.10
3 tháng
(2025-12-17) 		-1.60 -3.04% 472,000 58,000 3.1
50
56.30
51.10
6 tháng
(2025-09-18) 		-7.60 -12.95% 1,093,900 153,600 8.4
50
58.70
51.10
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,495,400 138,799 7.3
50
69.91
51.10
24 tháng
(2024-03-27) 		-3 -5.55% 16,673,800 226,402 14.6
50
84.92
51.10
36 tháng
(2023-04-03) 		21.21 70.96% 20,081,200 -284,134 -4.8
29.19
84.92
51.10
60 tháng
(2021-04-12) 		20.16 65.15% 21,961,911 -270,377 0.4
27.55
84.92
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |