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)
28/04/2016
16.59
 34,110 16.33 16.97 16.20 100 100 0.0
27/04/2016
16.33
 47,810 16.71 16.71 16.33 0 2,400 -0.2
26/04/2016
16.71
 36,180 16.46 16.71 16.46 10 2,800 -0.2
25/04/2016
16.46
 26,300 16.84 16.84 16.46 100 0 0.0
22/04/2016
16.84
 34,760 16.59 16.84 16.59 510 0 0.0
21/04/2016
16.59
 31,720 17.36 17.36 16.59 600 0 0.0
20/04/2016
17.36
 70,490 17.49 17.61 17.10 0 690 -0.0
19/04/2016
17.49
 67,010 17.49 17.61 17.23 85,200 5,000 5.1
15/04/2016
17.49
 157,710 16.46 17.49 16.71 2,400 5,000 -0.2
14/04/2016
16.46
 26,640 16.71 16.97 16.46 3,400 0 0.2
13/04/2016
16.71
 23,610 16.97 16.97 16.46 0 0 0
12/04/2016
16.97
 50,590 16.59 17.10 16.71 0 0 0
11/04/2016
16.59
 81,400 15.81 16.84 15.81 0 0 0
08/04/2016
15.81
 43,420 16.07 16.33 15.81 850 0 0.1
07/04/2016
16.07
 27,030 15.69 16.07 15.56 250 0 0.0
06/04/2016
15.69
 12,780 15.69 16.07 15.43 2,620 0 0.2
05/04/2016
15.69
 3,810 15.56 15.69 15.43 2,260 0 0.1
04/04/2016
15.56
 18,800 15.56 15.81 15.43 5,120 0 0.3
01/04/2016
15.56
 36,690 15.43 15.69 15.04 4,400 0 0.3
31/03/2016
15.43
 88,230 15.17 15.43 14.91 1,720 0 0.1
30/03/2016
15.17
 21,880 15.30 15.56 15.04 1,730 0 0.1
29/03/2016
15.30
 135,310 16.33 16.33 15.30 2,510 0 0.2
28/03/2016
16.33
 40,300 16.71 16.71 16.20 0 0 0
25/03/2016
16.71
 62,660 16.71 16.71 16.33 0 0 0
24/03/2016
16.71
 46,810 17.10 17.23 16.71 0 0 0
23/03/2016
17.10
 26,410 16.71 17.23 16.71 0 0 0
22/03/2016
16.71
 14,550 16.97 17.10 16.71 0 0 0
21/03/2016
16.97
 44,180 17.23 17.36 16.84 0 0 0
18/03/2016
17.23
 59,790 16.84 17.49 16.71 0 0 0
17/03/2016
16.84
 44,280 16.84 16.97 16.71 0 0 0
16/03/2016
16.84
 15,470 16.84 16.97 16.71 0 0 0
15/03/2016
16.84
 66,390 16.84 16.97 16.59 0 0 0
14/03/2016
16.84
 37,350 17.10 17.23 16.84 0 2,000 -0.1
11/03/2016
17.10
 42,590 17.10 17.36 17.10 2,000 0 0.1
10/03/2016
17.10
 50,090 16.84 17.10 16.97 0 0 0
09/03/2016
16.84
 98,250 16.71 17.23 16.71 0 0 0
08/03/2016
16.71
 39,410 16.71 17.10 16.71 0 0 0
07/03/2016
16.71
 102,130 16.97 16.97 16.71 0 2,000 -0.1
04/03/2016
16.97
 75,370 17.23 17.23 16.84 0 3,460 -0.2
03/03/2016
17.23
 25,430 17.49 17.61 17.23 0 0 0
02/03/2016
17.49
 132,970 16.71 17.49 16.59 2,000 3,000 -0.1
01/03/2016
16.71
 56,400 16.71 16.97 16.59 0 0 0
29/02/2016
16.71
 20,860 16.84 17.10 16.71 10 0 0.0
26/02/2016
16.84
 38,920 16.71 17.10 16.84 700 0 0.0
25/02/2016
16.71
 64,020 17.23 17.23 16.71 1,320 0 0.1
24/02/2016
17.23
 172,350 16.46 17.36 16.33 20 0 0.0
23/02/2016
16.46
 78,090 16.46 16.71 16.07 0 0 0
22/02/2016
16.46
 46,440 16.46 16.71 16.33 0 0 0
19/02/2016
16.46
 50,420 16.71 16.97 16.46 373,000 0 22.6
18/02/2016
16.71
 115,490 15.81 16.84 16.20 23,000 10,100 0.8
17/02/2016
15.81
 79,320 15.69 16.07 15.69 27,520 15,000 0.8
16/02/2016
15.69
 28,040 14.79 15.69 14.66 5,490 0 0.3
15/02/2016
14.79
 11,400 14.53 14.79 14.40 1,000 0 0.1
05/02/2016
14.53
 13,690 14.66 14.66 14.53 2,990 0 0.2
04/02/2016
14.66
 11,180 14.66 14.79 14.66 2,650 0 0.2
03/02/2016
14.66
 4,990 14.40 14.66 14.14 730 0 0.0
02/02/2016
14.40
 86,760 14.91 14.91 14.14 14,920 0 0.8
01/02/2016
14.91
 12,150 14.91 15.04 14.79 7,860 0 0.5
29/01/2016
14.91
 15,710 14.91 14.91 14.79 5,470 0 0.3
28/01/2016
14.91
 27,210 15.17 15.17 14.91 18,380 0 1.1
27/01/2016
15.17
 47,710 14.66 15.17 14.66 20 0 0.0
26/01/2016
14.66
 10,950 14.66 14.91 14.14 20 0 0.0
25/01/2016
14.66
 48,970 14.27 15.04 14.27 0 0 0
22/01/2016
14.27
 7,530 14.27 14.40 14.01 10 0 0.0
21/01/2016
14.27
 19,910 14.40 14.40 14.14 0 0 0
20/01/2016
14.40
 76,740 13.63 14.53 13.63 360 910 -0.0
19/01/2016
13.63
 35,070 13.89 13.89 13.63 2,140 2,120 0.0
18/01/2016
13.89
 24,570 13.63 13.89 12.99 3,440 0 0.2
15/01/2016
13.63
 39,030 13.89 14.01 13.63 0 0 0
14/01/2016
13.89
 10,160 13.76 13.89 13.63 3,500 0 0.2
13/01/2016
13.76
 23,440 13.89 14.14 13.76 10 0 0.0
12/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2016
13.89
 24,640 13.89 14.14 13.76 40 0 0.0
11/01/2016
13.89
 16,410 14.14 14.26 13.89 8,310 0 0.5
08/01/2016
14.14
 43,940 14.26 14.26 13.89 5,160 0 0.3
07/01/2016
14.26
 16,900 14.39 14.39 13.89 100 0 0.0
06/01/2016
14.39
 3,630 14.52 14.52 14.26 20 0 0.0
05/01/2016
14.52
 630 14.64 14.64 14.39 0 0 0
04/01/2016
14.64
 8,900 14.26 14.64 14.01 800 0 0.0
31/12/2015
14.26
 18,990 14.26 14.52 14.14 210 0 0.0
30/12/2015
14.26
 8,950 14.26 14.39 14.26 0 0 0
29/12/2015
14.26
 19,530 14.14 14.26 14.01 0 0 0
28/12/2015
14.14
 38,760 14.26 14.26 13.89 0 5,200 -0.3
25/12/2015
14.26
 19,830 14.14 14.26 13.76 20 0 0.0
24/12/2015
14.14
 65,540 14.26 14.52 13.89 180 0 0.0
23/12/2015
14.26
 28,320 14.64 14.64 14.14 30 2,970 -0.2
22/12/2015
14.64
 8,120 14.90 14.90 14.39 60 5,690 -0.3
21/12/2015
14.90
 26,030 15.02 15.02 14.64 0 5,590 -0.3
18/12/2015
15.02
 69,060 14.77 15.15 14.39 0 450 -0.0
17/12/2015
14.77
 25,870 14.90 15.02 14.64 0 0 0
16/12/2015
14.90
 14,150 14.64 14.90 14.64 140 0 0.0
15/12/2015
14.64
 5,810 14.90 14.90 14.64 20 0 0.0
14/12/2015
14.90
 9,760 15.15 15.40 14.90 20 0 0.0
11/12/2015
15.15
 38,060 15.27 15.53 15.02 0 5,000 -0.3
10/12/2015
15.27
 4,970 15.27 15.27 15.02 0 0 0
09/12/2015
15.27
 10,270 15.40 15.78 15.15 0 0 0
08/12/2015
15.40
 10,390 15.40 15.53 14.90 10 1,500 -0.1
07/12/2015
15.40
 19,590 14.64 15.65 14.77 510 0 0.0
04/12/2015
14.64
 7,430 14.64 14.64 14.39 50 0 0.0
03/12/2015
14.64
 4,630 14.77 14.77 14.26 2,130 160 0.1
02/12/2015
14.77
 5,770 14.64 14.77 14.64 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |