CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/06/2016
17.32
 22,630 17.44 17.57 17.08 0 0 0
03/06/2016
17.44
 100,860 16.95 17.69 16.71 20 0 0.0
02/06/2016
16.95
 100,900 15.85 16.95 15.85 1,220 0 0.1
01/06/2016
15.85
 20,890 15.85 16.09 15.60 0 0 0
31/05/2016
15.85
 3,890 15.97 15.97 15.85 100 0 0.0
30/05/2016
15.97
 13,390 15.85 15.97 15.72 20 0 0.0
27/05/2016
15.85
 9,750 16.09 16.09 15.72 150 0 0.0
26/05/2016
16.09
 22,850 15.60 16.22 15.48 10,750 0 0.7
25/05/2016
15.60
 22,360 15.48 15.72 15.48 6,290 0 0.4
24/05/2016
15.48
 17,920 15.72 15.72 15.48 1,170 0 0.1
23/05/2016
15.72
 11,560 16.09 16.09 15.72 200 0 0.0
20/05/2016
16.09
 41,300 15.11 16.09 14.99 6,730 100 0.4
19/05/2016
15.11
 3,790 15.23 15.23 14.74 2,000 0 0.1
18/05/2016
15.23
 5,170 15.23 15.36 14.99 1,740 0 0.1
17/05/2016
15.23
 15,430 14.74 15.23 14.74 3,200 0 0.2
16/05/2016
14.74
 6,740 14.74 14.86 14.74 0 0 0
13/05/2016
14.74
 17,480 15.11 15.11 14.74 680 0 0.0
12/05/2016
15.11
 12,920 15.11 15.23 14.86 2,500 0 0.2
11/05/2016
15.11
 20,890 15.11 15.36 14.74 3,570 0 0.2
10/05/2016
15.11
 31,680 15.36 15.36 15.11 0 0 0
09/05/2016
15.36
 14,510 15.60 15.60 15.23 0 0 0
06/05/2016
15.60
 23,270 15.72 15.72 15.36 3,400 0 0.2
05/05/2016
15.72
 19,630 15.97 15.97 15.72 820 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
15.97
 54,180 15.60 15.97 15.60 33,380 2,800 2.0
29/04/2016
15.60
 14,470 15.60 15.72 15.36 0 2,000 -0.1
28/04/2016
15.60
 34,110 15.36 15.96 15.24 100 100 0.0
27/04/2016
15.36
 47,810 15.72 15.72 15.36 0 2,400 -0.2
26/04/2016
15.72
 36,180 15.48 15.72 15.48 10 2,800 -0.2
25/04/2016
15.48
 26,300 15.84 15.84 15.48 100 0 0.0
22/04/2016
15.84
 34,760 15.60 15.84 15.60 510 0 0.0
21/04/2016
15.60
 31,720 16.33 16.33 15.60 600 0 0.0
20/04/2016
16.33
 70,490 16.45 16.57 16.09 0 690 -0.0
19/04/2016
16.45
 67,010 16.45 16.57 16.21 85,200 5,000 5.1
15/04/2016
16.45
 157,710 15.48 16.45 15.72 2,400 5,000 -0.2
14/04/2016
15.48
 26,640 15.72 15.96 15.48 3,400 0 0.2
13/04/2016
15.72
 23,610 15.96 15.96 15.48 0 0 0
12/04/2016
15.96
 50,590 15.60 16.09 15.72 0 0 0
11/04/2016
15.60
 81,400 14.88 15.84 14.88 0 0 0
08/04/2016
14.88
 43,420 15.12 15.36 14.88 850 0 0.1
07/04/2016
15.12
 27,030 14.75 15.12 14.63 250 0 0.0
06/04/2016
14.75
 12,780 14.75 15.12 14.51 2,620 0 0.2
05/04/2016
14.75
 3,810 14.63 14.75 14.51 2,260 0 0.1
04/04/2016
14.63
 18,800 14.63 14.88 14.51 5,120 0 0.3
01/04/2016
14.63
 36,690 14.51 14.75 14.15 4,400 0 0.3
31/03/2016
14.51
 88,230 14.27 14.51 14.03 1,720 0 0.1
30/03/2016
14.27
 21,880 14.39 14.63 14.15 1,730 0 0.1
29/03/2016
14.39
 135,310 15.36 15.36 14.39 2,510 0 0.2
28/03/2016
15.36
 40,300 15.72 15.72 15.24 0 0 0
25/03/2016
15.72
 62,660 15.72 15.72 15.36 0 0 0
24/03/2016
15.72
 46,810 16.09 16.21 15.72 0 0 0
23/03/2016
16.09
 26,410 15.72 16.21 15.72 0 0 0
22/03/2016
15.72
 14,550 15.96 16.09 15.72 0 0 0
21/03/2016
15.96
 44,180 16.21 16.33 15.84 0 0 0
18/03/2016
16.21
 59,790 15.84 16.45 15.72 0 0 0
17/03/2016
15.84
 44,280 15.84 15.96 15.72 0 0 0
16/03/2016
15.84
 15,470 15.84 15.96 15.72 0 0 0
15/03/2016
15.84
 66,390 15.84 15.96 15.60 0 0 0
14/03/2016
15.84
 37,350 16.09 16.21 15.84 0 2,000 -0.1
11/03/2016
16.09
 42,590 16.09 16.33 16.09 2,000 0 0.1
10/03/2016
16.09
 50,090 15.84 16.09 15.96 0 0 0
09/03/2016
15.84
 98,250 15.72 16.21 15.72 0 0 0
08/03/2016
15.72
 39,410 15.72 16.09 15.72 0 0 0
07/03/2016
15.72
 102,130 15.96 15.96 15.72 0 2,000 -0.1
04/03/2016
15.96
 75,370 16.21 16.21 15.84 0 3,460 -0.2
03/03/2016
16.21
 25,430 16.45 16.57 16.21 0 0 0
02/03/2016
16.45
 132,970 15.72 16.45 15.60 2,000 3,000 -0.1
01/03/2016
15.72
 56,400 15.72 15.96 15.60 0 0 0
29/02/2016
15.72
 20,860 15.84 16.09 15.72 10 0 0.0
26/02/2016
15.84
 38,920 15.72 16.09 15.84 700 0 0.0
25/02/2016
15.72
 64,020 16.21 16.21 15.72 1,320 0 0.1
24/02/2016
16.21
 172,350 15.48 16.33 15.36 20 0 0.0
23/02/2016
15.48
 78,090 15.48 15.72 15.12 0 0 0
22/02/2016
15.48
 46,440 15.48 15.72 15.36 0 0 0
19/02/2016
15.48
 50,420 15.72 15.96 15.48 373,000 0 22.6
18/02/2016
15.72
 115,490 14.88 15.84 15.24 23,000 10,100 0.8
17/02/2016
14.88
 79,320 14.75 15.12 14.75 27,520 15,000 0.8
16/02/2016
14.75
 28,040 13.91 14.75 13.79 5,490 0 0.3
15/02/2016
13.91
 11,400 13.67 13.91 13.55 1,000 0 0.1
05/02/2016
13.67
 13,690 13.79 13.79 13.67 2,990 0 0.2
04/02/2016
13.79
 11,180 13.79 13.91 13.79 2,650 0 0.2
03/02/2016
13.79
 4,990 13.55 13.79 13.30 730 0 0.0
02/02/2016
13.55
 86,760 14.03 14.03 13.30 14,920 0 0.8
01/02/2016
14.03
 12,150 14.03 14.15 13.91 7,860 0 0.5
29/01/2016
14.03
 15,710 14.03 14.03 13.91 5,470 0 0.3
28/01/2016
14.03
 27,210 14.27 14.27 14.03 18,380 0 1.1
27/01/2016
14.27
 47,710 13.79 14.27 13.79 20 0 0.0
26/01/2016
13.79
 10,950 13.79 14.03 13.30 20 0 0.0
25/01/2016
13.79
 48,970 13.42 14.15 13.42 0 0 0
22/01/2016
13.42
 7,530 13.42 13.55 13.18 10 0 0.0
21/01/2016
13.42
 19,910 13.55 13.55 13.30 0 0 0
20/01/2016
13.55
 76,740 12.82 13.67 12.82 360 910 -0.0
19/01/2016
12.82
 35,070 13.06 13.06 12.82 2,140 2,120 0.0
18/01/2016
13.06
 24,570 12.82 13.06 12.22 3,440 0 0.2
15/01/2016
12.82
 39,030 13.06 13.18 12.82 0 0 0
14/01/2016
13.06
 10,160 12.94 13.06 12.82 3,500 0 0.2
13/01/2016
12.94
 23,440 13.06 13.30 12.94 10 0 0.0
12/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2016
13.06
 24,640 13.06 13.30 12.94 40 0 0.0
11/01/2016
13.06
 16,410 13.30 13.42 13.06 8,310 0 0.5
08/01/2016
13.30
 43,940 13.42 13.42 13.06 5,160 0 0.3
07/01/2016
13.42
 16,900 13.54 13.54 13.06 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |