Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	51.83	6,400	51.55	51.83	51.55	0	0	0
17/11/2025	51.55	3,800	51.46	51.55	51.46	0	0	0
14/11/2025	51.46	8,300	51.27	51.64	51.27	5,300	0	0.3
13/11/2025	51.27	16,000	51.27	51.27	50.61	14,300	0	0.8
12/11/2025	51.17	7,100	51.17	51.36	51.08	5,600	0	0.3
11/11/2025	51.08	4,100	51.08	51.64	50.98	1,800	800	0.1
10/11/2025	51.55	11,600	50.89	51.74	50.80	7,100	400	0.4
07/11/2025	50.98	5,000	51.08	51.08	50.80	4,400	0	0.2
06/11/2025	51.17	21,100	50.04	51.27	50.04	13,600	0	0.7
05/11/2025	50.04	10,200	50.70	51.27	50.04	1,100	0	0.1
04/11/2025	51.27	6,900	51.27	51.27	50.42	2,000	0	0.1
03/11/2025	51.27	8,100	51.17	51.74	51.17	4,400	0	0.2
31/10/2025	51.17	3,500	50.89	51.17	50.61	100	0	0.0
30/10/2025	50.89	2,700	51.17	51.36	50.80	0	0	0
29/10/2025	51.17	22,800	51.17	51.27	50.23	14,900	0	0.8
28/10/2025	50.33	16,900	50.33	51.17	49.86	0	0	0
27/10/2025	51.46	33,200	51.17	52.21	50.14	300	0	0.0
24/10/2025	52.58	5,600	52.49	52.87	52.30	1,900	0	0.1
23/10/2025	52.96	700	52.68	53.52	52.68	0	100	-0.0
22/10/2025	52.68	22,000	53.15	53.15	52.68	0	0	0
21/10/2025	53.15	14,400	52.58	53.52	52.21	300	0	0.0
20/10/2025	52.68	7,100	53.71	53.81	52.68	0	0	0
17/10/2025	53.71	13,500	54.56	54.56	52.49	400	5,000	-0.3
16/10/2025	53.43	14,000	53.62	53.62	53.34	0	0	0
15/10/2025	53.62	16,900	53.81	54.47	53.62	0	0	0
14/10/2025	53.62	21,800	54.28	54.28	53.62	0	0	0
13/10/2025	54.47	6,500	54.56	54.56	53.90	0	0	0
10/10/2025	54.56	7,200	54.28	55.03	54.28	0	0	0
09/10/2025	54.37	7,700	54.56	54.84	54.37	0	0	0
08/10/2025	54.18	6,700	54.00	54.56	54.00	0	0	0
07/10/2025	54.56	21,300	54.09	54.56	54.00	0	400	-0.0
06/10/2025	54.00	10,800	54.00	54.37	54.00	0	1,300	-0.1
03/10/2025	54.09	5,100	54.09	54.18	54.00	0	0	0
02/10/2025	54.09	19,200	54.37	54.37	54.09	3,500	0	0.2
01/10/2025	54.18	3,000	54.18	54.18	54.18	100	0	0.0
30/09/2025	54.18	37,700	54.28	54.37	54.09	0	0	0
29/09/2025	54.28	7,800	54.47	54.47	54.28	0	0	0
26/09/2025	54.47	6,600	55.03	55.03	54.47	100	0	0.0
25/09/2025	54.56	16,600	54.75	55.31	54.56	100	0	0.0
24/09/2025	54.75	7,700	54.94	55.03	54.75	0	0	0
23/09/2025	54.94	8,100	55.41	55.50	54.94	0	0	0
22/09/2025	55.12	9,700	55.12	55.31	54.94	0	0	0
19/09/2025	55.12	9,400	55.50	55.69	55.12	0	0	0
18/09/2025	55.22	8,600	55.59	55.59	55.12	0	0	0
17/09/2025	55.59	6,200	55.50	55.59	55.41	0	0	0
16/09/2025	55.59	8,600	55.50	55.59	55.31	0	0	0
15/09/2025	55.41	5,000	55.50	55.88	55.41	0	0	0
12/09/2025	55.41	5,900	55.41	55.69	55.31	0	0	0
11/09/2025	55.31	4,500	55.31	55.50	55.03	0	0	0
10/09/2025	55.31	3,000	55.59	55.69	55.31	0	0	0
09/09/2025	55.59	9,400	55.41	55.78	55.22	0	0	0
08/09/2025	55.50	13,400	55.50	55.69	54.94	0	0	0
05/09/2025	55.50	8,100	55.78	55.78	54.94	0	0	0
04/09/2025	55.59	13,300	55.59	55.78	55.22	0	0	0
03/09/2025	55.69	13,200	55.50	55.78	55.31	0	700	-0.0
29/08/2025	55.50	20,700	55.22	55.50	55.12	0	0	0
28/08/2025	55.12	10,700	55.03	56.16	55.03	0	0	0
27/08/2025	55.12	25,000	55.12	55.50	54.94	0	400	-0.0
26/08/2025	55.12	36,400	55.12	55.41	55.03	0	0	0
25/08/2025	55.12	7,100	55.22	55.22	55.12	0	0	0
22/08/2025	55.12	26,700	55.12	55.22	54.75	500	2,000	-0.1
21/08/2025	55.03	29,200	55.03	55.50	55.03	0	0	0
20/08/2025	55.12	26,700	55.03	55.50	54.94	400	200	0.0
19/08/2025	55.12	50,500	55.78	55.78	54.94	200	0	0.0
18/08/2025	55.78	32,300	55.69	55.88	55.41	100	2,500	-0.1
15/08/2025	55.69	36,900	56.25	56.25	55.59	0	100	-0.0
14/08/2025	56.16	61,200	56.16	56.35	55.88	0	0	0
13/08/2025	56.16	35,500	56.25	56.25	55.88	100	3,600	-0.2
12/08/2025	56.25	29,000	56.25	56.25	55.88	300	1,200	-0.1
11/08/2025	56.25	82,600	56.35	56.44	55.97	1,600	0	0.1
08/08/2025	55.97	31,300	55.69	56.06	55.69	5,500	0	0.3
07/08/2025	55.69	12,600	55.59	55.69	55.41	0	0	0
06/08/2025	55.41	27,000	55.78	55.78	55.41	0	0	0
05/08/2025	55.41	50,500	55.22	55.78	55.12	2,900	600	0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2025	55.22	23,200	55.69	55.69	55.22	500	400	0.0
01/08/2025	55.22	16,700	55.13	55.50	54.94	0	0	0
31/07/2025	54.94	29,000	55.03	55.22	54.85	0	100	-0.0
30/07/2025	55.03	60,800	55.50	55.50	54.94	1,000	0	0.1
29/07/2025	55.13	107,800	55.96	56.24	55.13	4,100	0	0.2
28/07/2025	55.96	45,100	55.96	56.14	55.59	100	0	0.0
25/07/2025	55.96	38,900	56.14	56.14	55.50	100	0	0.0
24/07/2025	56.14	66,500	55.31	56.24	55.31	100	100	0
23/07/2025	55.03	295,400	56.42	57.07	53.65	200	6,000	-0.3
22/07/2025	56.42	48,900	56.05	56.88	54.57	0	1,200	-0.1
21/07/2025	56.05	660,400	59.20	59.20	56.05	1,100	31,200	-1.9
18/07/2025	60.21	39,500	60.40	60.77	59.94	8,000	0	0.5
17/07/2025	60.12	95,700	60.31	60.31	59.94	13,300	3,000	0.7
16/07/2025	60.21	19,500	60.12	60.40	59.94	3,200	0	0.2
15/07/2025	60.12	44,400	60.12	60.49	59.75	4,700	0	0.3
14/07/2025	60.12	47,900	60.40	60.58	60.03	0	0	0
11/07/2025	60.40	70,000	61.32	61.51	60.40	4,200	0	0
10/07/2025	61.04	51,700	61.04	62.43	61.04	26,700	0	0
09/07/2025	61.14	57,000	60.31	61.51	60.31	0	0	0
08/07/2025	60.77	36,300	62.43	62.43	59.94	0	0	0
07/07/2025	61.23	38,500	61.97	61.97	59.47	1,000	1,000	0.0
04/07/2025	60.49	24,300	61.32	61.32	59.66	0	0	0
03/07/2025	61.32	19,400	62.43	62.43	61.04	100	1,400	-0.1
02/07/2025	61.78	65,200	58.92	61.78	58.92	1,000	0	0.1
01/07/2025	59.20	22,300	60.03	60.03	59.10	0	0	0
30/06/2025	59.84	10,700	59.66	59.84	59.38	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.40	-3.08%	36,700	800	0	43.75 45.40 43.85
2 tháng (2026-07-13)	-2.50	-5.38%	193,000	40,800	0	43.75 46.50 43.85
3 tháng (2026-06-15)	-2.50	-5.38%	455,700	45,700	0	43.75 47.35 43.85
6 tháng (2026-03-16)	-4.07	-8.46%	858,200	85,100	-0.1	43.75 48.18 43.85
12 tháng (2025-09-16)	-11.59	-20.86%	1,957,200	242,000	8.4	43.75 55.59 43.85
24 tháng (2024-09-23)	-18.73	-29.86%	10,575,300	-22,798	-10.9	43.75 79.88 43.85
36 tháng (2023-09-27)	13.79	45.65%	20,674,200	-230,732	-6.0	29.29 79.88 43.85
60 tháng (2021-10-07)	13.71	45.24%	21,768,300	-182,877	0.4	25.92 79.88 43.85

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH