CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-05) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/06/2016
19.33
 61,740 19.46 19.59 19.07 40,490 0 3.0
20/06/2016
19.46
 79,130 19.07 19.46 18.67 41,450 0 3.0
17/06/2016
19.07
 36,130 19.33 19.33 18.81 270 0 0.0
16/06/2016
19.33
 27,450 19.20 19.33 18.94 0 0 0
15/06/2016
19.20
 42,150 18.94 19.20 18.81 1,450 9,330 -0.6
14/06/2016
18.94
 37,140 18.81 18.94 18.67 460 0 0.0
13/06/2016
18.81
 14,930 19.07 19.07 18.54 160 0 0.0
10/06/2016
19.07
 30,970 19.07 19.33 18.94 10 0 0.0
09/06/2016
19.07
 68,250 18.41 19.33 18.28 25,000 0 1.8
08/06/2016
18.41
 63,370 18.81 18.81 18.41 0 500 -0.0
07/06/2016
18.81
 96,640 18.41 18.81 18.41 100 0 0.0
06/06/2016
18.41
 22,630 18.54 18.67 18.15 0 0 0
03/06/2016
18.54
 100,860 18.02 18.81 17.76 20 0 0.0
02/06/2016
18.02
 100,900 16.85 18.02 16.85 1,220 0 0.1
01/06/2016
16.85
 20,890 16.85 17.11 16.59 0 0 0
31/05/2016
16.85
 3,890 16.98 16.98 16.85 100 0 0.0
30/05/2016
16.98
 13,390 16.85 16.98 16.72 20 0 0.0
27/05/2016
16.85
 9,750 17.11 17.11 16.72 150 0 0.0
26/05/2016
17.11
 22,850 16.59 17.24 16.45 10,750 0 0.7
25/05/2016
16.59
 22,360 16.45 16.72 16.45 6,290 0 0.4
24/05/2016
16.45
 17,920 16.72 16.72 16.45 1,170 0 0.1
23/05/2016
16.72
 11,560 17.11 17.11 16.72 200 0 0.0
20/05/2016
17.11
 41,300 16.06 17.11 15.93 6,730 100 0.4
19/05/2016
16.06
 3,790 16.19 16.19 15.67 2,000 0 0.1
18/05/2016
16.19
 5,170 16.19 16.32 15.93 1,740 0 0.1
17/05/2016
16.19
 15,430 15.67 16.19 15.67 3,200 0 0.2
16/05/2016
15.67
 6,740 15.67 15.80 15.67 0 0 0
13/05/2016
15.67
 17,480 16.06 16.06 15.67 680 0 0.0
12/05/2016
16.06
 12,920 16.06 16.19 15.80 2,500 0 0.2
11/05/2016
16.06
 20,890 16.06 16.32 15.67 3,570 0 0.2
10/05/2016
16.06
 31,680 16.32 16.32 16.06 0 0 0
09/05/2016
16.32
 14,510 16.59 16.59 16.19 0 0 0
06/05/2016
16.59
 23,270 16.72 16.72 16.32 3,400 0 0.2
05/05/2016
16.72
 19,630 16.98 16.98 16.72 820 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
16.98
 54,180 16.59 16.98 16.59 33,380 2,800 2.0
29/04/2016
16.59
 14,470 16.59 16.71 16.33 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |