CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.70 -1.50% 200,100 33,200 0
45.80
46.90
46
2 tháng
(2026-06-01) 		-0.65 -1.39% 443,200 45,700 0
45.80
47.35
46
3 tháng
(2026-05-04) 		-2.18 -4.52% 584,500 76,600 0
45.80
48.18
46
6 tháng
(2026-01-30) 		-5.64 -10.93% 927,900 71,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.22 -16.69% 2,579,900 232,900 8.4
45.80
56.25
46
24 tháng
(2024-08-08) 		-13.49 -22.68% 11,307,200 -97,098 -15.3
45.80
79.88
46
36 tháng
(2023-08-14) 		15.37 50.19% 20,683,100 -221,832 -5.3
29.29
79.88
46
60 tháng
(2021-08-24) 		15.82 52.41% 21,664,100 -192,377 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/01/2016
13.54
 3,630 13.66 13.66 13.42 20 0 0.0
05/01/2016
13.66
 630 13.77 13.77 13.54 0 0 0
04/01/2016
13.77
 8,900 13.42 13.77 13.18 800 0 0.0
31/12/2015
13.42
 18,990 13.42 13.66 13.30 210 0 0.0
30/12/2015
13.42
 8,950 13.42 13.54 13.42 0 0 0
29/12/2015
13.42
 19,530 13.30 13.42 13.18 0 0 0
28/12/2015
13.30
 38,760 13.42 13.42 13.06 0 5,200 -0.3
25/12/2015
13.42
 19,830 13.30 13.42 12.94 20 0 0.0
24/12/2015
13.30
 65,540 13.42 13.66 13.06 180 0 0.0
23/12/2015
13.42
 28,320 13.77 13.77 13.30 30 2,970 -0.2
22/12/2015
13.77
 8,120 14.01 14.01 13.54 60 5,690 -0.3
21/12/2015
14.01
 26,030 14.13 14.13 13.77 0 5,590 -0.3
18/12/2015
14.13
 69,060 13.89 14.25 13.54 0 450 -0.0
17/12/2015
13.89
 25,870 14.01 14.13 13.77 0 0 0
16/12/2015
14.01
 14,150 13.77 14.01 13.77 140 0 0.0
15/12/2015
13.77
 5,810 14.01 14.01 13.77 20 0 0.0
14/12/2015
14.01
 9,760 14.25 14.49 14.01 20 0 0.0
11/12/2015
14.25
 38,060 14.37 14.61 14.13 0 5,000 -0.3
10/12/2015
14.37
 4,970 14.37 14.37 14.13 0 0 0
09/12/2015
14.37
 10,270 14.49 14.84 14.25 0 0 0
08/12/2015
14.49
 10,390 14.49 14.61 14.01 10 1,500 -0.1
07/12/2015
14.49
 19,590 13.77 14.72 13.89 510 0 0.0
04/12/2015
13.77
 7,430 13.77 13.77 13.54 50 0 0.0
03/12/2015
13.77
 4,630 13.89 13.89 13.42 2,130 160 0.1
02/12/2015
13.89
 5,770 13.77 13.89 13.77 160 0 0.0
01/12/2015
13.77
 6,210 13.66 14.01 13.30 0 0 0
30/11/2015
13.66
 16,510 14.13 14.13 13.30 240 210 0.0
27/11/2015
14.13
 5,110 14.13 14.25 13.54 20 0 0.0
26/11/2015
14.13
 490 14.01 14.25 13.77 20 0 0.0
25/11/2015
14.01
 9,260 14.25 14.25 13.77 10 0 0.0
24/11/2015
14.25
 43,360 14.61 14.61 13.66 150 0 0.0
23/11/2015
14.61
 28,140 14.61 14.84 14.49 30 0 0.0
20/11/2015
14.61
 21,430 15.08 15.08 14.37 20 810 -0.0
19/11/2015
15.08
 1,270 15.08 15.20 14.61 0 610 -0.0
18/11/2015
15.08
 45,790 14.61 15.32 13.89 20 3,500 -0.2
17/11/2015
14.61
 45,210 13.77 14.61 13.54 0 0 0
16/11/2015
13.77
 17,160 14.25 14.72 13.77 0 0 0
13/11/2015
14.25
 28,950 13.42 14.25 13.77 270 0 0.0
12/11/2015
13.42
 72,010 12.59 13.42 12.47 890 0 0.0
11/11/2015
12.59
 12,830 12.59 12.71 12.35 820 0 0.0
10/11/2015
12.59
 9,050 12.47 12.82 12.35 0 0 0
09/11/2015
12.47
 9,930 12.71 13.06 12.35 30 0 0.0
06/11/2015
12.71
 35,110 11.99 12.82 11.99 1,590 0 0.1
05/11/2015
11.99
 20,790 12.47 12.82 11.99 4,500 0 0.2
04/11/2015
12.47
 13,430 13.06 13.18 12.35 2,780 0 0.1
03/11/2015
13.06
 49,970 12.71 13.18 12.23 4,450 0 0.2
02/11/2015
12.71
 22,290 13.54 13.54 12.71 0 500 -0.0
30/10/2015
13.54
 20,830 13.18 13.77 13.18 990 2,920 -0.1
29/10/2015
13.18
 64,370 12.35 13.18 12.59 220 0 0.0
28/10/2015
12.35
 66,050 11.59 12.35 11.64 2,000 0 0.1
27/10/2015
11.59
 27,670 11.76 11.87 11.40 4,470 0 0.2
26/10/2015
11.76
 20,780 11.83 11.87 11.64 5,030 0 0.2
23/10/2015
11.83
 13,230 11.87 11.87 11.40 520 80 0.0
22/10/2015
11.87
 22,970 11.40 12.11 10.83 4,200 0 0.2
21/10/2015
11.40
 44,580 10.66 11.40 11.16 3,970 0 0.2
20/10/2015
10.66
 190,080 9.97 10.66 9.74 62,900 500 2.7
19/10/2015
9.97
 28,940 10.21 10.21 9.50 10 0 0.0
16/10/2015
10.21
 590 9.86 10.21 9.57 520 0 0.0
15/10/2015
9.86
 10 9.69 9.86 9.86 10 0 0.0
14/10/2015
9.69
 80 9.86 9.86 9.69 0 0 0
13/10/2015
9.86
 10 9.86 9.86 9.86 10 0 0.0
12/10/2015
9.86
 1,010 9.55 9.86 9.38 0 0 0
09/10/2015
9.55
 6,710 9.55 9.57 9.55 500 0 0.0
08/10/2015
9.55
 50 9.52 9.97 9.55 0 0 0
07/10/2015
9.52
 300 9.88 9.88 9.52 0 0 0
06/10/2015
9.88
 310 9.74 9.88 9.38 0 0 0
05/10/2015
9.74
 5,790 9.95 9.95 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |