Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/06/2025	59.38	6,600	59.47	59.47	58.92	0	0	0
26/06/2025	59.47	11,000	59.47	59.66	59.10	1,200	0	0.1
25/06/2025	59.47	20,000	58.73	59.47	58.36	0	0	0
24/06/2025	58.64	29,700	59.57	59.75	58.64	0	0	0
23/06/2025	59.47	8,700	59.20	59.57	58.27	1,000	5,000	-0.3
20/06/2025	59.66	2,800	60.21	60.21	59.66	0	0	0
19/06/2025	59.75	4,000	60.49	60.49	59.66	0	0	0
18/06/2025	59.66	25,700	59.84	59.84	59.66	0	0	0
17/06/2025	59.84	19,000	59.20	60.49	59.20	400	0	0.0
16/06/2025	59.47	17,100	59.94	60.21	59.38	8,000	8,400	-0.0
13/06/2025	59.84	28,800	57.16	60.12	57.16	0	0	0
12/06/2025	61.04	6,600	61.32	61.32	60.77	0	0	0
11/06/2025	61.32	6,200	60.31	61.32	60.31	0	0	0
10/06/2025	60.21	15,800	60.03	60.58	60.03	0	0	0
09/06/2025	60.12	14,400	60.58	61.04	60.03	0	100	-0.0
06/06/2025	60.86	30,400	61.51	61.60	60.58	0	0	0
05/06/2025	61.51	12,200	61.78	61.78	61.51	0	0	0
04/06/2025	61.69	41,700	61.88	61.97	61.51	4,600	0	0.3
03/06/2025	61.88	28,300	61.88	62.62	61.41	0	0	0
02/06/2025	61.88	13,700	62.52	62.52	61.88	0	0	0
30/05/2025	62.52	15,500	61.97	62.62	61.51	0	0	0
29/05/2025	61.97	23,100	62.80	62.80	61.97	0	500	-0.0
28/05/2025	62.80	43,700	63.45	63.45	62.71	0	1,600	-0.1
27/05/2025	63.45	23,700	63.73	64.10	63.26	0	0	0
26/05/2025	63.73	32,100	62.71	64.28	62.62	7,500	200	0.5
23/05/2025	62.71	4,500	62.52	62.80	62.52	300	300	0
22/05/2025	62.80	8,400	62.43	63.08	62.43	800	0	0
21/05/2025	62.89	6,000	62.52	62.89	62.52	700	0	0.0
20/05/2025	62.89	10,700	63.17	63.45	62.62	0	1,000	-0.1
19/05/2025	63.91	12,800	64.74	64.74	63.17	400	500	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 (2026-06-29)	-0.90	-1.93%	197,800	31,800	0	45.80 46.90 46
2 tháng (2026-05-29)	-1.45	-3.07%	459,600	44,200	0	45.80 47.35 46
3 tháng (2026-04-29)	-2.38	-4.94%	585,200	75,100	0	45.80 48.18 46
6 tháng (2026-01-29)	-5.84	-11.31%	931,300	70,200	-0.4	45.80 51.64 46
12 tháng (2025-08-04)	-9.42	-17.06%	2,577,600	231,500	8.4	45.80 56.25 46
24 tháng (2024-08-07)	-13.52	-22.79%	11,345,800	-101,298	-15.5	45.80 79.88 46
36 tháng (2023-08-14)	15.17	49.54%	20,680,800	-223,232	-5.3	29.29 79.88 46
60 tháng (2021-08-23)	15.62	51.75%	21,661,800	-193,777	0.4	25.92 79.88 46

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH