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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |