Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/07/2025	63.60	51,700	63.60	65.05	63.60	26,700	0	0
09/07/2025	63.70	57,000	62.83	64.09	62.83	0	0	0
08/07/2025	63.31	36,300	65.05	65.05	62.45	0	0	0
07/07/2025	63.80	38,500	64.57	64.57	61.97	1,000	1,000	0.0
04/07/2025	63.03	24,300	63.89	63.89	62.16	0	0	0
03/07/2025	63.89	19,400	65.05	65.05	63.60	100	1,400	-0.1
02/07/2025	64.37	65,200	61.39	64.37	61.39	1,000	0	0.1
01/07/2025	61.68	22,300	62.54	62.54	61.58	0	0	0
30/06/2025	62.35	10,700	62.16	62.35	61.87	0	0	0
27/06/2025	61.87	6,600	61.97	61.97	61.39	0	0	0
26/06/2025	61.97	11,000	61.97	62.16	61.58	1,200	0	0.1
25/06/2025	61.97	20,000	61.19	61.97	60.81	0	0	0
24/06/2025	61.10	29,700	62.06	62.25	61.10	0	0	0
23/06/2025	61.97	8,700	61.68	62.06	60.71	1,000	5,000	-0.3
20/06/2025	62.16	2,800	62.74	62.74	62.16	0	0	0
19/06/2025	62.25	4,000	63.03	63.03	62.16	0	0	0
18/06/2025	62.16	25,700	62.35	62.35	62.16	0	0	0
17/06/2025	62.35	19,000	61.68	63.03	61.68	400	0	0.0
16/06/2025	61.97	17,100	62.45	62.74	61.87	8,000	8,400	-0.0
13/06/2025	62.35	28,800	59.56	62.64	59.56	0	0	0
12/06/2025	63.60	6,600	63.89	63.89	63.31	0	0	0
11/06/2025	63.89	6,200	62.83	63.89	62.83	0	0	0
10/06/2025	62.74	15,800	62.54	63.12	62.54	0	0	0
09/06/2025	62.64	14,400	63.12	63.60	62.54	0	100	-0.0
06/06/2025	63.41	30,400	64.09	64.18	63.12	0	0	0
05/06/2025	64.09	12,200	64.37	64.37	64.09	0	0	0
04/06/2025	64.28	41,700	64.47	64.57	64.09	4,600	0	0.3
03/06/2025	64.47	28,300	64.47	65.24	63.99	0	0	0
02/06/2025	64.47	13,700	65.15	65.15	64.47	0	0	0
30/05/2025	65.15	15,500	64.57	65.24	64.09	0	0	0
29/05/2025	64.57	23,100	65.44	65.44	64.57	0	500	-0.0
28/05/2025	65.44	43,700	66.11	66.11	65.34	0	1,600	-0.1
27/05/2025	66.11	23,700	66.40	66.78	65.92	0	0	0
26/05/2025	66.40	32,100	65.34	66.98	65.24	7,500	200	0.5
23/05/2025	65.34	4,500	65.15	65.44	65.15	300	300	0
22/05/2025	65.44	8,400	65.05	65.72	65.05	800	0	0
21/05/2025	65.53	6,000	65.15	65.53	65.15	700	0	0.0
20/05/2025	65.53	10,700	65.82	66.11	65.24	0	1,000	-0.1
19/05/2025	66.59	12,800	67.46	67.46	65.82	400	500	0
16/05/2025	67.94	16,700	68.33	68.52	66.50	0	1,100	0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
15/05/2025	68.52	5,400	68.23	69.19	67.46	100	700	0
14/05/2025	68.23	32,000	68.42	68.69	67.95	8,500	0	0
13/05/2025	68.42	30,800	68.42	68.97	68.42	0	600	0
12/05/2025	68.42	33,800	70.17	70.17	67.68	100	4,900	0
09/05/2025	66.57	9,200	65.73	69.06	65.73	0	0	0
08/05/2025	65.73	38,600	67.21	67.49	65.64	400	20,700	0
07/05/2025	66.47	32,800	65.83	66.57	65.64	700	0	0
06/05/2025	65.83	7,100	65.46	66.57	64.72	0	0	0
05/05/2025	65.46	6,400	66.66	66.66	65.36	0	1,300	0
29/04/2025	65.36	23,400	64.72	65.64	64.72	0	0	0
28/04/2025	63.61	12,700	62.87	63.79	62.50	600	101	0.0
25/04/2025	62.13	14,500	61.11	62.68	61.11	2,700	0	0.2
24/04/2025	61.02	4,600	61.57	61.85	60.83	2,000	0	0.1
23/04/2025	61.39	11,000	61.39	61.76	60.93	0	0	0
22/04/2025	61.30	27,600	62.96	62.96	58.25	3,500	0	0.2
21/04/2025	61.76	12,900	60.37	62.41	60.37	0	0	0
18/04/2025	61.67	31,700	60.09	63.33	60.09	5,100	0	0.3
17/04/2025	59.82	13,600	60.56	60.56	58.99	0	0	0
16/04/2025	60.09	13,500	60.00	61.94	59.63	0	100	-0.0
15/04/2025	60.00	12,000	59.72	60.19	59.63	0	0	0
14/04/2025	60.56	15,300	61.85	61.85	59.63	0	1,200	-0.1
11/04/2025	61.85	33,200	63.42	63.42	59.45	100	0	0.0
10/04/2025	59.35	29,500	59.35	59.35	59.35	0	0	0
09/04/2025	55.47	134,000	51.77	56.03	51.59	2,000	51,500	-2.8
08/04/2025	55.47	109,000	57.41	57.78	55.47	600	0	0.0
04/04/2025	59.63	109,100	57.14	60.09	57.14	0	2,800	-0.2
03/04/2025	61.39	89,800	62.04	64.72	61.39	1,200	800	0.0
02/04/2025	65.92	6,700	66.47	66.47	65.83	200	0	0.0
01/04/2025	66.38	17,200	65.55	66.75	65.55	900	100	0.1
31/03/2025	65.83	15,400	66.20	66.47	65.18	0	1,200	-0.1
28/03/2025	66.20	19,700	68.42	68.42	66.10	0	600	-0.0
27/03/2025	67.86	71,500	66.94	69.34	66.94	7,000	500	0.5
26/03/2025	66.94	48,200	64.53	67.58	64.53	5,100	0	0.4
25/03/2025	64.72	21,900	64.72	65.18	64.07	0	0	0
24/03/2025	64.35	9,900	64.35	64.44	64.25	0	0	0
21/03/2025	64.35	34,100	62.41	64.72	62.41	0	0	0
20/03/2025	62.68	29,200	63.15	63.33	62.59	0	0	0
19/03/2025	63.89	21,000	64.81	64.81	63.79	600	4,700	-0.3
18/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2025	64.99	18,100	65.09	65.64	64.81	0	0	0
17/03/2025	65.09	29,600	65.18	65.63	65.09	0	0	0
14/03/2025	65.45	24,700	65.27	65.91	65.27	3,800	0	0.3
13/03/2025	65.45	36,700	65.54	65.82	65.18	0	0	0
12/03/2025	65.45	25,200	65.63	65.63	65.36	60	10,900	-0.8
11/03/2025	65.54	20,500	65.45	66.00	65.36	0	900	-0.1
10/03/2025	65.45	42,400	65.82	66.00	65.45	0	17,400	-1.3
07/03/2025	65.82	53,400	65.63	66.18	65.45	0	0	0
06/03/2025	65.45	47,600	65.18	65.63	64.54	700	25,100	-1.7
05/03/2025	65.27	36,800	65.36	66.00	64.90	800	10,900	-0.7
04/03/2025	65.27	16,700	66.36	66.36	64.81	0	3,200	-0.2
03/03/2025	66.18	53,100	67.18	67.18	66.09	0	29,000	-2.1
28/02/2025	67.09	58,500	65.72	67.46	65.72	110	17,011	-1.2
27/02/2025	65.72	27,600	65.45	65.72	65.00	100	100	0
26/02/2025	65.00	68,700	65.18	65.54	64.27	0	11,100	-0.8
25/02/2025	65.18	47,000	66.09	66.09	65.09	0	4,800	-0.3
24/02/2025	66.09	39,500	65.91	66.55	64.81	3,600	0	0.3
21/02/2025	65.91	28,600	66.18	66.55	65.63	0	3,500	-0.3
20/02/2025	66.45	74,000	67.09	67.09	66.18	100	1,200	-0.1
19/02/2025	67.09	41,900	66.82	67.46	66.09	0	18,000	-1.3
18/02/2025	67.27	30,400	67.46	67.46	66.73	0	6,400	-0.5
17/02/2025	67.46	35,800	68.37	68.37	67.18	0	200	-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 (2026-03-30)	1.10	2.24%	137,800	1,400	0	49.10 50.20 50.20
2 tháng (2026-03-02)	-2.63	-4.98%	264,300	-4,200	-0.3	49.01 52.83 50.20
3 tháng (2026-01-29)	-3.61	-6.71%	353,700	-4,900	-0.4	49.01 53.81 50.20
6 tháng (2025-10-31)	-3.12	-5.85%	863,000	141,200	7.6	49.01 55.18 50.20
12 tháng (2025-05-05)	-15.26	-23.31%	4,747,900	169,100	8.6	49.01 68.52 50.20
24 tháng (2024-05-09)	-10	-16.61%	14,690,700	210,502	13.9	49.01 83.23 50.20
36 tháng (2023-05-15)	19.40	62.99%	20,205,100	-281,732	-4.7	29.63 83.23 50.20
60 tháng (2021-05-25)	17.61	54.03%	21,510,366	-269,477	0.4	27 83.23 50.20

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH