CTCP Khử trùng Việt Nam (vfg)

55
-0.30
(-0.54%)
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
(2025-12-29) 		4 7.80% 236,200 60,800 3.3
50.50
56.30
55
2 tháng
(2025-12-01) 		1.80 3.36% 339,100 62,400 3.4
50.50
56.30
55
3 tháng
(2025-10-30) 		1.20 2.22% 506,000 143,100 7.8
50.50
56.30
55
6 tháng
(2025-08-01) 		-3.40 -5.79% 1,657,000 158,300 8.6
50.50
59.80
55
12 tháng
(2025-02-03) 		-15.39 -21.77% 6,537,600 -55,972 -7.0
50.50
73.10
55
24 tháng
(2024-02-15) 		6.35 12.96% 18,049,700 242,168 15.5
48.95
84.92
55
36 tháng
(2023-02-13) 		23.05 71.45% 19,907,400 -277,634 -4.4
27.86
84.92
55
60 tháng
(2021-02-23) 		28.81 108.76% 21,851,455 -272,080 0.3
24.85
84.92
55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |