CTCP Khử trùng Việt Nam (vfg)

50.10
-0.50
(-0.99%)
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
(2026-02-11) 		-3.60 -6.59% 136,900 -2,800 -0.2
50
54.60
50.60
2 tháng
(2026-01-12) 		-0.40 -0.78% 342,700 63,100 3.4
50
56.30
50.60
3 tháng
(2025-12-15) 		-1 -1.92% 466,800 64,600 3.5
50
56.30
50.60
6 tháng
(2025-09-15) 		-7.90 -13.41% 1,100,200 160,200 8.7
50
59.10
50.60
12 tháng
(2025-03-18) 		-15.31 -23.09% 5,584,300 141,299 7.4
50
69.91
50.60
24 tháng
(2024-03-25) 		-2.38 -4.46% 16,707,000 232,002 14.9
50
84.92
50.60
36 tháng
(2023-03-29) 		21.40 72.30% 20,072,000 -277,534 -4.4
29.19
84.92
50.60
60 tháng
(2021-04-08) 		19.83 63.63% 21,948,513 -263,777 0.8
27.55
84.92
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2015
14.64
 6,210 14.52 14.90 14.14 0 0 0
30/11/2015
14.52
 16,510 15.02 15.02 14.14 240 210 0.0
27/11/2015
15.02
 5,110 15.02 15.15 14.39 20 0 0.0
26/11/2015
15.02
 490 14.90 15.15 14.64 20 0 0.0
25/11/2015
14.90
 9,260 15.15 15.15 14.64 10 0 0.0
24/11/2015
15.15
 43,360 15.53 15.53 14.52 150 0 0.0
23/11/2015
15.53
 28,140 15.53 15.78 15.40 30 0 0.0
20/11/2015
15.53
 21,430 16.03 16.03 15.27 20 810 -0.0
19/11/2015
16.03
 1,270 16.03 16.16 15.53 0 610 -0.0
18/11/2015
16.03
 45,790 15.53 16.28 14.77 20 3,500 -0.2
17/11/2015
15.53
 45,210 14.64 15.53 14.39 0 0 0
16/11/2015
14.64
 17,160 15.15 15.65 14.64 0 0 0
13/11/2015
15.15
 28,950 14.26 15.15 14.64 270 0 0.0
12/11/2015
14.26
 72,010 13.38 14.26 13.25 890 0 0.0
11/11/2015
13.38
 12,830 13.38 13.51 13.13 820 0 0.0
10/11/2015
13.38
 9,050 13.25 13.63 13.13 0 0 0
09/11/2015
13.25
 9,930 13.51 13.89 13.13 30 0 0.0
06/11/2015
13.51
 35,110 12.75 13.63 12.75 1,590 0 0.1
05/11/2015
12.75
 20,790 13.25 13.63 12.75 4,500 0 0.2
04/11/2015
13.25
 13,430 13.89 14.01 13.13 2,780 0 0.1
03/11/2015
13.89
 49,970 13.51 14.01 13.00 4,450 0 0.2
02/11/2015
13.51
 22,290 14.39 14.39 13.51 0 500 -0.0
30/10/2015
14.39
 20,830 14.01 14.64 14.01 990 2,920 -0.1
29/10/2015
14.01
 64,370 13.13 14.01 13.38 220 0 0.0
28/10/2015
13.13
 66,050 12.32 13.13 12.37 2,000 0 0.1
27/10/2015
12.32
 27,670 12.50 12.62 12.12 4,470 0 0.2
26/10/2015
12.50
 20,780 12.57 12.62 12.37 5,030 0 0.2
23/10/2015
12.57
 13,230 12.62 12.62 12.12 520 80 0.0
22/10/2015
12.62
 22,970 12.12 12.88 11.51 4,200 0 0.2
21/10/2015
12.12
 44,580 11.34 12.12 11.87 3,970 0 0.2
20/10/2015
11.34
 190,080 10.60 11.34 10.35 62,900 500 2.7
19/10/2015
10.60
 28,940 10.86 10.86 10.10 10 0 0.0
16/10/2015
10.86
 590 10.48 10.86 10.17 520 0 0.0
15/10/2015
10.48
 10 10.30 10.48 10.48 10 0 0.0
14/10/2015
10.30
 80 10.48 10.48 10.30 0 0 0
13/10/2015
10.48
 10 10.48 10.48 10.48 10 0 0.0
12/10/2015
10.48
 1,010 10.15 10.48 9.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |