CTCP Khử trùng Việt Nam (vfg)

50.60
-0.40
(-0.78%)
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
(2026-02-11) 		-3.60 -6.59% 136,900 -2,800 -0.2
50
54.60
50.60
2 tháng
(2026-01-12) 		-0.40 -0.78% 342,700 63,100 3.4
50
56.30
50.60
3 tháng
(2025-12-15) 		-1 -1.92% 466,800 64,600 3.5
50
56.30
50.60
6 tháng
(2025-09-15) 		-7.90 -13.41% 1,100,200 160,200 8.7
50
59.10
50.60
12 tháng
(2025-03-18) 		-15.31 -23.09% 5,584,300 141,299 7.4
50
69.91
50.60
24 tháng
(2024-03-25) 		-2.38 -4.46% 16,707,000 232,002 14.9
50
84.92
50.60
36 tháng
(2023-03-29) 		21.40 72.30% 20,072,000 -277,534 -4.4
29.19
84.92
50.60
60 tháng
(2021-04-08) 		19.83 63.63% 21,948,513 -263,777 0.8
27.55
84.92
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
67.75
 32,100 66.66 68.34 66.57 7,500 200 0.5
23/05/2025
66.66
 4,500 66.47 66.76 66.47 300 300 0
22/05/2025
66.76
 8,400 66.37 67.06 66.37 800 0 0
21/05/2025
66.86
 6,000 66.47 66.86 66.47 700 0 0.0
20/05/2025
66.86
 10,700 67.16 67.45 66.57 0 1,000 -0.1
19/05/2025
67.94
 12,800 68.83 68.83 67.16 400 500 0
16/05/2025
69.32
 16,700 69.71 69.91 67.84 0 1,100 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
15/05/2025
69.91
 5,400 69.61 70.60 68.83 100 700 0
14/05/2025
69.61
 32,000 69.80 70.09 69.33 8,500 0 0
13/05/2025
69.80
 30,800 69.80 70.37 69.80 0 600 0
12/05/2025
69.80
 33,800 71.59 71.59 69.05 100 4,900 0
09/05/2025
67.92
 9,200 67.07 70.46 67.07 0 0 0
08/05/2025
67.07
 38,600 68.58 68.86 66.97 400 20,700 0
07/05/2025
67.82
 32,800 67.16 67.92 66.97 700 0 0
06/05/2025
67.16
 7,100 66.78 67.92 66.03 0 0 0
05/05/2025
66.78
 6,400 68.01 68.01 66.69 0 1,300 0
29/04/2025
66.69
 23,400 66.03 66.97 66.03 0 0 0
28/04/2025
64.90
 12,700 64.14 65.09 63.77 600 101 0.0
25/04/2025
63.39
 14,500 62.35 63.95 62.35 2,700 0 0.2
24/04/2025
62.26
 4,600 62.82 63.11 62.07 2,000 0 0.1
23/04/2025
62.63
 11,000 62.63 63.01 62.16 0 0 0
22/04/2025
62.54
 27,600 64.24 64.24 59.43 3,500 0 0.2
21/04/2025
63.01
 12,900 61.60 63.67 61.60 0 0 0
18/04/2025
62.92
 31,700 61.31 64.61 61.31 5,100 0 0.3
17/04/2025
61.03
 13,600 61.78 61.78 60.18 0 0 0
16/04/2025
61.31
 13,500 61.22 63.20 60.84 0 100 -0.0
15/04/2025
61.22
 12,000 60.94 61.41 60.84 0 0 0
14/04/2025
61.78
 15,300 63.11 63.11 60.84 0 1,200 -0.1
11/04/2025
63.11
 33,200 64.71 64.71 60.65 100 0 0.0
10/04/2025
60.56
 29,500 60.56 60.56 60.56 0 0 0
09/04/2025
56.60
 134,000 52.82 57.16 52.64 2,000 51,500 -2.8
08/04/2025
56.60
 109,000 58.58 58.96 56.60 600 0 0.0
04/04/2025
60.84
 109,100 58.29 61.31 58.29 0 2,800 -0.2
03/04/2025
62.63
 89,800 63.29 66.03 62.63 1,200 800 0.0
02/04/2025
67.26
 6,700 67.82 67.82 67.16 200 0 0.0
01/04/2025
67.73
 17,200 66.88 68.10 66.88 900 100 0.1
31/03/2025
67.16
 15,400 67.54 67.82 66.50 0 1,200 -0.1
28/03/2025
67.54
 19,700 69.80 69.80 67.44 0 600 -0.0
27/03/2025
69.24
 71,500 68.29 70.75 68.29 7,000 500 0.5
26/03/2025
68.29
 48,200 65.84 68.95 65.84 5,100 0 0.4
25/03/2025
66.03
 21,900 66.03 66.50 65.37 0 0 0
24/03/2025
65.65
 9,900 65.65 65.75 65.56 0 0 0
21/03/2025
65.65
 34,100 63.67 66.03 63.67 0 0 0
20/03/2025
63.95
 29,200 64.43 64.61 63.86 0 0 0
19/03/2025
65.18
 21,000 66.12 66.12 65.09 600 4,700 -0.3
18/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2025
66.31
 18,100 66.41 66.97 66.12 0 0 0
17/03/2025
66.41
 29,600 66.50 66.96 66.41 0 0 0
14/03/2025
66.78
 24,700 66.59 67.24 66.59 3,800 0 0.3
13/03/2025
66.78
 36,700 66.87 67.15 66.50 0 0 0
12/03/2025
66.78
 25,200 66.96 66.96 66.69 60 10,900 -0.8
11/03/2025
66.87
 20,500 66.78 67.34 66.69 0 900 -0.1
10/03/2025
66.78
 42,400 67.15 67.34 66.78 0 17,400 -1.3
07/03/2025
67.15
 53,400 66.96 67.52 66.78 0 0 0
06/03/2025
66.78
 47,600 66.50 66.96 65.85 700 25,100 -1.7
05/03/2025
66.59
 36,800 66.69 67.34 66.22 800 10,900 -0.7
04/03/2025
66.59
 16,700 67.71 67.71 66.13 0 3,200 -0.2
03/03/2025
67.52
 53,100 68.55 68.55 67.43 0 29,000 -2.1
28/02/2025
68.45
 58,500 67.06 68.83 67.06 110 17,011 -1.2
27/02/2025
67.06
 27,600 66.78 67.06 66.31 100 100 0
26/02/2025
66.31
 68,700 66.50 66.87 65.57 0 11,100 -0.8
25/02/2025
66.50
 47,000 67.43 67.43 66.41 0 4,800 -0.3
24/02/2025
67.43
 39,500 67.24 67.89 66.13 3,600 0 0.3
21/02/2025
67.24
 28,600 67.52 67.89 66.96 0 3,500 -0.3
20/02/2025
67.80
 74,000 68.45 68.45 67.52 100 1,200 -0.1
19/02/2025
68.45
 41,900 68.17 68.83 67.43 0 18,000 -1.3
18/02/2025
68.64
 30,400 68.83 68.83 68.08 0 6,400 -0.5
17/02/2025
68.83
 35,800 69.76 69.76 68.55 0 200 -0.0
14/02/2025
69.66
 26,600 70.22 70.22 69.57 0 1,000 -0.1
13/02/2025
70.22
 23,900 69.85 70.59 69.48 0 100 -0.0
12/02/2025
70.13
 18,100 70.69 70.69 69.94 0 1,800 -0.1
11/02/2025
69.94
 31,300 70.22 70.69 69.76 0 1,600 -0.1
10/02/2025
70.22
 59,300 69.76 71.34 69.76 1,900 17,000 -1.1
07/02/2025
72.27
 7,800 73.01 73.10 72.08 500 0 0.0
06/02/2025
73.10
 12,000 71.89 73.66 71.89 4,200 1,030 0.2
05/02/2025
72.64
 56,800 71.34 72.82 71.24 6,000 20,500 -1.1
04/02/2025
71.52
 44,400 71.43 72.36 71.24 1,400 20,000 -1.4
03/02/2025
70.69
 20,200 68.83 70.69 68.83 4,500 0 0.3
24/01/2025
69.76
 75,000 71.99 71.99 69.57 400 3,200 -0.2
23/01/2025
71.99
 101,800 73.38 73.38 71.80 1,200 0 0.1
22/01/2025
72.08
 212,500 74.59 74.87 72.08 30 2,200 -0.2
21/01/2025
76.45
 70,000 75.34 78.13 75.34 1,100 0 0.1
20/01/2025
75.34
 5,600 76.27 76.27 74.87 0 0 0
17/01/2025
76.17
 7,800 74.87 76.73 74.78 0 1,100 -0.1
16/01/2025
76.64
 22,800 75.43 76.64 74.78 400 700 -0.0
15/01/2025
77.20
 26,900 76.17 78.03 76.17 5,900 0 0.5
14/01/2025
74.78
 24,600 74.31 75.34 74.13 0 0 0
13/01/2025
73.75
 8,100 73.66 73.75 73.38 0 0 0
10/01/2025
73.75
 4,300 74.03 74.31 73.75 400 0 0.0
09/01/2025
74.03
 15,700 73.57 74.22 73.48 2,600 5,000 -0.2
08/01/2025
74.22
 26,700 74.41 74.41 73.48 100 10,500 -0.8
07/01/2025
74.41
 14,900 75.06 75.06 74.41 0 0 0
06/01/2025
74.50
 9,900 75.80 76.73 74.50 0 0 0
03/01/2025
74.87
 30,300 75.80 75.80 74.78 900 0 0.1
02/01/2025
75.34
 13,800 77.10 77.10 74.87 0 900 -0.1
31/12/2024
75.43
 11,400 76.54 76.54 75.34 0 200 -0.0
30/12/2024
76.54
 5,300 76.54 76.54 75.43 0 0 0
27/12/2024
76.54
 24,000 78.03 78.13 76.27 0 3,900 -0.3
26/12/2024
78.03
 9,100 78.03 78.59 76.73 401 1,400 -0.1
25/12/2024
78.03
 61,000 76.92 79.52 76.92 0 1,400 -0.1
24/12/2024
76.92
 42,700 74.68 77.01 74.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |