CTCP Khử trùng Việt Nam (vfg)

50.20
0
(0%)
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
(2026-03-31) 		1 2.03% 140,300 1,300 0
49.20
50.20
50.20
2 tháng
(2026-03-02) 		-2.63 -4.98% 267,300 -4,300 -0.3
49.01
52.83
50.20
3 tháng
(2026-01-30) 		-3.61 -6.71% 351,000 -5,400 -0.4
49.01
53.81
50.20
6 tháng
(2025-11-03) 		-3.22 -6.02% 862,500 141,000 7.6
49.01
55.18
50.20
12 tháng
(2025-05-05) 		-15.26 -23.31% 4,750,900 169,000 8.6
49.01
68.52
50.20
24 tháng
(2024-05-10) 		-9.64 -16.12% 14,628,600 215,402 14.2
49.01
83.23
50.20
36 tháng
(2023-05-16) 		19.40 62.99% 20,207,000 -281,832 -4.7
29.63
83.23
50.20
60 tháng
(2021-05-26) 		16.50 48.98% 21,513,366 -269,577 0.4
27
83.23
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2016
16.51
 34,760 16.26 16.51 16.26 510 0 0.0
21/04/2016
16.26
 31,720 17.01 17.01 16.26 600 0 0.0
20/04/2016
17.01
 70,490 17.14 17.26 16.76 0 690 -0.0
19/04/2016
17.14
 67,010 17.14 17.26 16.89 85,200 5,000 5.1
15/04/2016
17.14
 157,710 16.13 17.14 16.38 2,400 5,000 -0.2
14/04/2016
16.13
 26,640 16.38 16.63 16.13 3,400 0 0.2
13/04/2016
16.38
 23,610 16.63 16.63 16.13 0 0 0
12/04/2016
16.63
 50,590 16.26 16.76 16.38 0 0 0
11/04/2016
16.26
 81,400 15.50 16.51 15.50 0 0 0
08/04/2016
15.50
 43,420 15.75 16.00 15.50 850 0 0.1
07/04/2016
15.75
 27,030 15.37 15.75 15.25 250 0 0.0
06/04/2016
15.37
 12,780 15.37 15.75 15.12 2,620 0 0.2
05/04/2016
15.37
 3,810 15.25 15.37 15.12 2,260 0 0.1
04/04/2016
15.25
 18,800 15.25 15.50 15.12 5,120 0 0.3
01/04/2016
15.25
 36,690 15.12 15.37 14.74 4,400 0 0.3
31/03/2016
15.12
 88,230 14.87 15.12 14.62 1,720 0 0.1
30/03/2016
14.87
 21,880 15.00 15.25 14.74 1,730 0 0.1
29/03/2016
15.00
 135,310 16.00 16.00 15.00 2,510 0 0.2
28/03/2016
16.00
 40,300 16.38 16.38 15.88 0 0 0
25/03/2016
16.38
 62,660 16.38 16.38 16.00 0 0 0
24/03/2016
16.38
 46,810 16.76 16.89 16.38 0 0 0
23/03/2016
16.76
 26,410 16.38 16.89 16.38 0 0 0
22/03/2016
16.38
 14,550 16.63 16.76 16.38 0 0 0
21/03/2016
16.63
 44,180 16.89 17.01 16.51 0 0 0
18/03/2016
16.89
 59,790 16.51 17.14 16.38 0 0 0
17/03/2016
16.51
 44,280 16.51 16.63 16.38 0 0 0
16/03/2016
16.51
 15,470 16.51 16.63 16.38 0 0 0
15/03/2016
16.51
 66,390 16.51 16.63 16.26 0 0 0
14/03/2016
16.51
 37,350 16.76 16.89 16.51 0 2,000 -0.1
11/03/2016
16.76
 42,590 16.76 17.01 16.76 2,000 0 0.1
10/03/2016
16.76
 50,090 16.51 16.76 16.63 0 0 0
09/03/2016
16.51
 98,250 16.38 16.89 16.38 0 0 0
08/03/2016
16.38
 39,410 16.38 16.76 16.38 0 0 0
07/03/2016
16.38
 102,130 16.63 16.63 16.38 0 2,000 -0.1
04/03/2016
16.63
 75,370 16.89 16.89 16.51 0 3,460 -0.2
03/03/2016
16.89
 25,430 17.14 17.26 16.89 0 0 0
02/03/2016
17.14
 132,970 16.38 17.14 16.26 2,000 3,000 -0.1
01/03/2016
16.38
 56,400 16.38 16.63 16.26 0 0 0
29/02/2016
16.38
 20,860 16.51 16.76 16.38 10 0 0.0
26/02/2016
16.51
 38,920 16.38 16.76 16.51 700 0 0.0
25/02/2016
16.38
 64,020 16.89 16.89 16.38 1,320 0 0.1
24/02/2016
16.89
 172,350 16.13 17.01 16.00 20 0 0.0
23/02/2016
16.13
 78,090 16.13 16.38 15.75 0 0 0
22/02/2016
16.13
 46,440 16.13 16.38 16.00 0 0 0
19/02/2016
16.13
 50,420 16.38 16.63 16.13 373,000 0 22.6
18/02/2016
16.38
 115,490 15.50 16.51 15.88 23,000 10,100 0.8
17/02/2016
15.50
 79,320 15.37 15.75 15.37 27,520 15,000 0.8
16/02/2016
15.37
 28,040 14.49 15.37 14.37 5,490 0 0.3
15/02/2016
14.49
 11,400 14.24 14.49 14.11 1,000 0 0.1
05/02/2016
14.24
 13,690 14.37 14.37 14.24 2,990 0 0.2
04/02/2016
14.37
 11,180 14.37 14.49 14.37 2,650 0 0.2
03/02/2016
14.37
 4,990 14.11 14.37 13.86 730 0 0.0
02/02/2016
14.11
 86,760 14.62 14.62 13.86 14,920 0 0.8
01/02/2016
14.62
 12,150 14.62 14.74 14.49 7,860 0 0.5
29/01/2016
14.62
 15,710 14.62 14.62 14.49 5,470 0 0.3
28/01/2016
14.62
 27,210 14.87 14.87 14.62 18,380 0 1.1
27/01/2016
14.87
 47,710 14.37 14.87 14.37 20 0 0.0
26/01/2016
14.37
 10,950 14.37 14.62 13.86 20 0 0.0
25/01/2016
14.37
 48,970 13.99 14.74 13.99 0 0 0
22/01/2016
13.99
 7,530 13.99 14.11 13.74 10 0 0.0
21/01/2016
13.99
 19,910 14.11 14.11 13.86 0 0 0
20/01/2016
14.11
 76,740 13.36 14.24 13.36 360 910 -0.0
19/01/2016
13.36
 35,070 13.61 13.61 13.36 2,140 2,120 0.0
18/01/2016
13.61
 24,570 13.36 13.61 12.73 3,440 0 0.2
15/01/2016
13.36
 39,030 13.61 13.74 13.36 0 0 0
14/01/2016
13.61
 10,160 13.48 13.61 13.36 3,500 0 0.2
13/01/2016
13.48
 23,440 13.61 13.86 13.48 10 0 0.0
12/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2016
13.61
 24,640 13.61 13.86 13.48 40 0 0.0
11/01/2016
13.61
 16,410 13.86 13.98 13.61 8,310 0 0.5
08/01/2016
13.86
 43,940 13.98 13.98 13.61 5,160 0 0.3
07/01/2016
13.98
 16,900 14.10 14.10 13.61 100 0 0.0
06/01/2016
14.10
 3,630 14.23 14.23 13.98 20 0 0.0
05/01/2016
14.23
 630 14.35 14.35 14.10 0 0 0
04/01/2016
14.35
 8,900 13.98 14.35 13.73 800 0 0.0
31/12/2015
13.98
 18,990 13.98 14.23 13.86 210 0 0.0
30/12/2015
13.98
 8,950 13.98 14.10 13.98 0 0 0
29/12/2015
13.98
 19,530 13.86 13.98 13.73 0 0 0
28/12/2015
13.86
 38,760 13.98 13.98 13.61 0 5,200 -0.3
25/12/2015
13.98
 19,830 13.86 13.98 13.49 20 0 0.0
24/12/2015
13.86
 65,540 13.98 14.23 13.61 180 0 0.0
23/12/2015
13.98
 28,320 14.35 14.35 13.86 30 2,970 -0.2
22/12/2015
14.35
 8,120 14.60 14.60 14.10 60 5,690 -0.3
21/12/2015
14.60
 26,030 14.72 14.72 14.35 0 5,590 -0.3
18/12/2015
14.72
 69,060 14.48 14.85 14.10 0 450 -0.0
17/12/2015
14.48
 25,870 14.60 14.72 14.35 0 0 0
16/12/2015
14.60
 14,150 14.35 14.60 14.35 140 0 0.0
15/12/2015
14.35
 5,810 14.60 14.60 14.35 20 0 0.0
14/12/2015
14.60
 9,760 14.85 15.09 14.60 20 0 0.0
11/12/2015
14.85
 38,060 14.97 15.22 14.72 0 5,000 -0.3
10/12/2015
14.97
 4,970 14.97 14.97 14.72 0 0 0
09/12/2015
14.97
 10,270 15.09 15.47 14.85 0 0 0
08/12/2015
15.09
 10,390 15.09 15.22 14.60 10 1,500 -0.1
07/12/2015
15.09
 19,590 14.35 15.34 14.48 510 0 0.0
04/12/2015
14.35
 7,430 14.35 14.35 14.10 50 0 0.0
03/12/2015
14.35
 4,630 14.48 14.48 13.98 2,130 160 0.1
02/12/2015
14.48
 5,770 14.35 14.48 14.35 160 0 0.0
01/12/2015
14.35
 6,210 14.23 14.60 13.86 0 0 0
30/11/2015
14.23
 16,510 14.72 14.72 13.86 240 210 0.0
27/11/2015
14.72
 5,110 14.72 14.85 14.10 20 0 0.0
26/11/2015
14.72
 490 14.60 14.85 14.35 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |