Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
16/05/2025	65.21	16,700	65.58	65.76	63.82	0	1,100	0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
15/05/2025	65.76	5,400	65.48	66.41	64.74	100	700	0
14/05/2025	65.48	32,000	65.66	65.93	65.22	8,500	0	0
13/05/2025	65.66	30,800	65.66	66.19	65.66	0	600	0
12/05/2025	65.66	33,800	67.35	67.35	64.95	100	4,900	0
09/05/2025	63.89	9,200	63.09	66.28	63.09	0	0	0
08/05/2025	63.09	38,600	64.51	64.77	63.00	400	20,700	0
07/05/2025	63.80	32,800	63.18	63.89	63.00	700	0	0
06/05/2025	63.18	7,100	62.82	63.89	62.11	0	0	0
05/05/2025	62.82	6,400	63.98	63.98	62.73	0	1,300	0
29/04/2025	62.73	23,400	62.11	63.00	62.11	0	0	0
28/04/2025	61.05	12,700	60.34	61.23	59.98	600	101	0.0
25/04/2025	59.63	14,500	58.65	60.16	58.65	2,700	0	0.2
24/04/2025	58.56	4,600	59.10	59.36	58.39	2,000	0	0.1
23/04/2025	58.92	11,000	58.92	59.27	58.47	0	0	0
22/04/2025	58.83	27,600	60.43	60.43	55.90	3,500	0	0.2
21/04/2025	59.27	12,900	57.94	59.89	57.94	0	0	0
18/04/2025	59.18	31,700	57.68	60.78	57.68	5,100	0	0.3
17/04/2025	57.41	13,600	58.12	58.12	56.61	0	0	0
16/04/2025	57.68	13,500	57.59	59.45	57.23	0	100	-0.0
15/04/2025	57.59	12,000	57.32	57.76	57.23	0	0	0
14/04/2025	58.12	15,300	59.36	59.36	57.23	0	1,200	-0.1
11/04/2025	59.36	33,200	60.87	60.87	57.05	100	0	0.0
10/04/2025	56.97	29,500	56.97	56.97	56.97	0	0	0
09/04/2025	53.24	134,000	49.69	53.77	49.51	2,000	51,500	-2.8
08/04/2025	53.24	109,000	55.10	55.46	53.24	600	0	0.0
04/04/2025	57.23	109,100	54.84	57.68	54.84	0	2,800	-0.2
03/04/2025	58.92	89,800	59.54	62.11	58.92	1,200	800	0.0
02/04/2025	63.27	6,700	63.80	63.80	63.18	200	0	0.0
01/04/2025	63.71	17,200	62.91	64.06	62.91	900	100	0.1
31/03/2025	63.18	15,400	63.53	63.80	62.56	0	1,200	-0.1
28/03/2025	63.53	19,700	65.66	65.66	63.44	0	600	-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 (2026-05-13)	-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

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH