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)
25/10/2016
19.92
 46,400 19.92 20.04 19.92 34,690 6,230 2.3
24/10/2016
19.92
 53,530 19.92 20.39 19.29 50,970 2,020 3.9
21/10/2016
19.92
 59,050 20.17 20.17 19.54 40,300 33,670 0.5
20/10/2016
20.17
 41,600 21.66 21.66 20.17 60 13,350 -1.1
19/10/2016
21.66
 30 21.36 21.66 21.66 30 0 0.0
18/10/2016
21.36
 1,530 21.34 21.36 20.79 20 0 0.0
17/10/2016
21.34
 2,930 21.16 21.41 20.66 30 350 -0.0
14/10/2016
21.16
 5,580 21.16 21.41 20.91 2,000 0 0.2
13/10/2016
21.16
 4,190 21.41 21.41 20.91 20 0 0.0
12/10/2016
21.41
 1,620 21.66 21.66 20.91 20 100 -0.0
11/10/2016
21.66
 970 21.93 21.93 20.94 510 0 0.0
10/10/2016
21.93
 3,690 22.13 22.13 21.19 790 20 0.1
07/10/2016
22.13
 5,010 22.16 22.16 21.16 80 0 0.0
06/10/2016
22.16
 7,030 22.16 22.16 21.16 20 0 0.0
05/10/2016
22.16
 17,970 22.16 22.41 21.16 30 11,200 -1.0
04/10/2016
22.16
 16,200 21.66 22.16 21.41 120 0 0.0
03/10/2016
21.66
 3,040 22.03 22.41 21.66 20 0 0.0
30/09/2016
22.03
 9,210 22.16 22.16 21.24 130 0 0.0
29/09/2016
22.16
 5,070 22.41 22.41 22.16 220 0 0.0
28/09/2016
22.41
 1,500 22.16 22.41 22.13 300 0 0.0
27/09/2016
22.16
 3,210 22.16 22.41 22.03 1,690 0 0.2
26/09/2016
22.16
 6,400 21.93 22.41 21.93 1,900 0 0.2
23/09/2016
21.93
 3,790 22.78 22.78 21.91 1,520 0 0.1
22/09/2016
22.78
 19,700 21.91 23.15 21.68 700 0 0.1
21/09/2016
21.91
 28,420 21.41 21.91 20.71 1,390 3,000 -0.1
20/09/2016
21.41
 3,020 21.19 21.88 21.19 20 0 0.0
19/09/2016
21.19
 13,770 21.88 21.88 21.16 820 0 0.1
16/09/2016
21.88
 6,170 21.59 21.88 21.04 40 0 0.0
15/09/2016
21.59
 4,040 21.91 21.91 21.04 40 0 0.0
14/09/2016
21.91
 0 21.91 21.91 21.91 0 0 0
13/09/2016
21.91
 20 21.91 21.91 21.91 20 0 0.0
12/09/2016
21.91
 34,660 22.41 22.41 20.84 250 11,000 -0.9
09/09/2016
22.41
 40 22.41 22.53 22.16 10 0 0.0
08/09/2016
22.41
 26,980 22.41 22.53 22.16 0 15,660 -1.4
07/09/2016
22.41
 17,930 22.41 22.66 21.91 30 1,500 -0.1
06/09/2016
22.41
 3,410 23.03 23.03 22.41 20 0 0.0
05/09/2016
23.03
 26,400 22.66 23.03 22.41 20 0 0.0
01/09/2016
22.66
 74,470 22.41 22.78 22.16 24,030 0 2.2
31/08/2016
22.41
 59,040 21.78 22.66 21.66 10,000 0 0.9
30/08/2016
21.78
 75,730 21.41 21.78 20.91 34,260 0 3.0
29/08/2016
21.41
 4,920 21.41 21.91 21.16 80 0 0.0
26/08/2016
21.41
 33,750 21.16 21.54 20.91 30 0 0.0
25/08/2016
21.16
 22,750 21.78 21.78 21.16 90 10 0.0
24/08/2016
21.78
 11,100 22.16 22.16 21.54 10 0 0.0
23/08/2016
22.16
 11,380 22.03 22.16 21.66 0 0 0
22/08/2016
22.03
 100,400 21.41 22.16 21.16 46,450 50 4.1
19/08/2016
21.41
 32,770 21.41 21.66 21.04 12,010 0 1.0
18/08/2016
21.41
 103,290 20.29 21.66 20.29 40,100 5,000 3.0
17/08/2016
20.29
 32,420 20.04 20.42 20.04 10 100 -0.0
16/08/2016
20.04
 60,560 19.67 20.66 19.67 10 0 0.0
15/08/2016
19.67
 7,820 19.42 19.79 19.29 20 0 0.0
12/08/2016
19.42
 31,610 19.79 19.79 19.17 18,010 0 1.4
11/08/2016
19.79
 85,250 19.54 20.17 19.54 10,500 150 0.8
10/08/2016
19.54
 30,910 19.42 19.67 19.29 6,020 0 0.5
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
19.42
 87,340 18.67 19.54 18.92 20,410 0 1.6
08/08/2016
18.67
 30,420 18.80 18.92 18.67 20,000 3,370 1.3
05/08/2016
18.80
 81,630 18.55 18.92 18.30 57,010 100 4.3
04/08/2016
18.55
 44,990 18.43 18.67 18.43 33,080 0 2.5
03/08/2016
18.43
 90,970 18.30 18.67 18.18 79,210 0 6.0
02/08/2016
18.30
 72,880 18.30 18.43 18.18 54,760 0 4.1
01/08/2016
18.30
 51,920 17.94 18.30 17.69 40,010 0 3.0
29/07/2016
17.94
 24,330 17.69 18.06 17.44 12,530 0 0.9
28/07/2016
17.69
 1,240 17.81 17.81 17.57 30 30 0
27/07/2016
17.81
 16,530 17.32 17.81 17.20 11,500 0 0.8
26/07/2016
17.32
 6,770 17.81 17.81 17.32 0 1,940 -0.1
25/07/2016
17.81
 1,700 17.81 17.81 17.81 0 0 0
22/07/2016
17.81
 18,910 17.94 17.94 17.08 7,180 0 0.5
21/07/2016
17.94
 71,390 17.20 17.94 17.20 30,010 0 2.1
20/07/2016
17.20
 30,720 17.81 17.81 17.20 20 0 0.0
19/07/2016
17.81
 26,270 17.94 18.18 17.69 10 0 0.0
18/07/2016
17.94
 40,880 17.81 18.06 17.57 18,220 0 1.3
15/07/2016
17.81
 48,700 17.81 18.06 17.57 0 0 0
14/07/2016
17.81
 22,410 18.30 18.55 17.81 120 0 0.0
13/07/2016
18.30
 12,650 18.30 18.92 18.30 10 0 0.0
12/07/2016
18.30
 4,350 18.30 18.67 18.06 20 10 0.0
11/07/2016
18.30
 25,910 18.92 18.92 18.30 60 0 0.0
08/07/2016
18.92
 37,440 19.16 19.16 18.80 10 0 0.0
07/07/2016
19.16
 65,120 18.67 19.53 18.92 40 0 0.0
06/07/2016
18.67
 26,380 18.92 18.92 18.43 1,490 0 0.1
05/07/2016
18.92
 31,690 18.80 19.04 18.55 520 150 0.0
04/07/2016
18.80
 31,600 19.16 19.16 18.55 10 1,900 -0.1
01/07/2016
19.16
 66,160 19.16 19.29 19.04 45,600 0 3.6
30/06/2016
19.16
 144,730 19.41 19.41 19.16 100,000 300 7.8
29/06/2016
19.41
 103,920 18.67 19.41 18.67 0 0 0
28/06/2016
18.67
 99,920 17.81 18.67 17.57 124,730 0 9.2
27/06/2016
17.81
 3,950 18.06 18.18 17.44 30 0 0.0
24/06/2016
18.06
 79,110 18.30 18.43 17.20 21,220 0 1.5
23/06/2016
18.30
 23,240 18.18 18.43 18.18 11,000 0 0.8
22/06/2016
18.18
 35,370 18.18 18.43 17.94 0 0 0
21/06/2016
18.18
 61,740 18.30 18.43 17.94 40,490 0 3.0
20/06/2016
18.30
 79,130 17.94 18.30 17.57 41,450 0 3.0
17/06/2016
17.94
 36,130 18.18 18.18 17.69 270 0 0.0
16/06/2016
18.18
 27,450 18.06 18.18 17.81 0 0 0
15/06/2016
18.06
 42,150 17.81 18.06 17.69 1,450 9,330 -0.6
14/06/2016
17.81
 37,140 17.69 17.81 17.57 460 0 0.0
13/06/2016
17.69
 14,930 17.94 17.94 17.44 160 0 0.0
10/06/2016
17.94
 30,970 17.94 18.18 17.81 10 0 0.0
09/06/2016
17.94
 68,250 17.32 18.18 17.20 25,000 0 1.8
08/06/2016
17.32
 63,370 17.69 17.69 17.32 0 500 -0.0
07/06/2016
17.69
 96,640 17.32 17.69 17.32 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |