CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2014
7.41
 50 7.43 7.43 7.41 0 0 0
22/10/2014
7.43
 1,100 7.60 7.60 7.43 0 0 0
21/10/2014
7.60
 170 7.50 7.60 7.27 0 0 0
20/10/2014
7.50
 5,110 7.18 7.50 7.27 0 5,000 -0.2
17/10/2014
7.18
 5,260 7.35 7.43 7.18 0 0 0
16/10/2014
7.35
 7,050 7.48 7.68 7.27 0 0 0
15/10/2014
7.48
 15,900 7.18 7.60 7.18 0 0 0
14/10/2014
7.18
 3,800 7.58 7.58 7.15 0 0 0
13/10/2014
7.58
 670 7.75 7.75 7.27 0 0 0
10/10/2014
7.75
 2,880 7.84 7.84 7.30 0 90 -0.0
09/10/2014
7.84
 1,390 7.91 7.91 7.76 0 110 -0.0
08/10/2014
7.91
 6,120 7.43 7.94 7.89 0 1,640 -0.1
07/10/2014
7.43
 43,410 6.95 7.43 6.99 0 25,000 -1.1
06/10/2014
6.95
 1,520 6.95 6.97 6.85 120 0 0.0
03/10/2014
6.95
 9,040 6.94 6.95 6.87 0 5,000 -0.2
02/10/2014
6.94
 7,230 6.89 6.95 6.94 0 7,000 -0.3
01/10/2014
6.89
 880 6.94 6.94 6.89 0 80 -0.0
30/09/2014
6.94
 6,500 6.94 6.94 6.85 0 240 -0.0
29/09/2014
6.94
 15,630 6.94 6.94 6.89 0 10,000 -0.4
26/09/2014
6.94
 5,990 6.94 6.94 6.85 0 0 0
25/09/2014
6.94
 8,180 6.94 6.95 6.94 0 0 0
24/09/2014
6.94
 15,720 6.94 6.94 6.87 10,830 0 0.5
23/09/2014
6.94
 6,430 6.92 6.94 6.85 5,800 0 0.2
22/09/2014
6.92
 20,210 6.89 6.92 6.77 0 5,000 -0.2
19/09/2014
6.89
 20,520 6.85 7.05 6.85 0 5,000 -0.2
18/09/2014
6.85
 15,950 6.85 7.10 6.85 0 640 -0.0
17/09/2014
6.85
 9,170 7.10 7.27 6.85 0 5,000 -0.2
16/09/2014
7.10
 2,710 7.17 7.17 6.94 0 700 -0.0
15/09/2014
7.17
 23,860 6.94 7.18 6.95 0 15,110 -0.6
12/09/2014
6.94
 14,420 6.77 7.02 6.82 0 9,560 -0.4
11/09/2014
6.77
 22,100 6.69 7.00 6.69 2,000 14,870 -0.5
10/09/2014
6.69
 4,010 6.69 6.69 6.69 0 3,000 -0.1
09/09/2014
6.69
 1,570 6.69 6.69 6.69 0 1,000 -0.0
08/09/2014
6.69
 10,000 6.62 6.77 6.64 0 5,000 -0.2
05/09/2014
6.62
 6,540 6.69 6.69 6.62 0 4,240 -0.2
04/09/2014
6.69
 8,190 6.70 6.70 6.69 0 5,000 -0.2
03/09/2014
6.70
 20,000 6.66 6.72 6.67 0 5,000 -0.2
29/08/2014
6.66
 24,060 6.69 6.69 6.42 0 8,120 -0.3
28/08/2014
6.69
 25,210 6.64 6.70 6.66 0 15,000 -0.6
27/08/2014: Cổ tức tiền mặt tỉ lệ: 10%
27/08/2014
6.64
 4,870 6.67 6.77 6.64 0 1,020 -0.0
26/08/2014
6.67
 54,820 6.61 6.85 6.61 0 51,000 -2.1
25/08/2014
6.61
 3,920 6.57 6.77 6.57 0 1,380 -0.1
22/08/2014
6.57
 11,020 6.61 6.61 6.57 0 8,000 -0.3
21/08/2014
6.61
 11,070 6.61 6.61 6.53 2,030 5,110 -0.1
20/08/2014
6.61
 12,940 6.70 6.82 6.53 1,130 7,010 -0.2
19/08/2014
6.70
 3,380 6.54 6.77 6.59 0 500 -0.0
18/08/2014
6.54
 3,210 6.91 6.91 6.54 1,000 0 0.0
15/08/2014
6.91
 31,690 6.61 6.91 6.53 13,000 0 0.5
14/08/2014
6.61
 15,500 6.35 6.61 6.28 10,000 210,010 -7.8
13/08/2014
6.35
 9,200 6.28 6.38 6.28 0 9,090 -0.4
12/08/2014
6.28
 5,670 6.51 6.51 6.28 500 5,670 -0.2
11/08/2014
6.51
 1,300 6.51 6.51 6.51 0 1,100 -0.0
08/08/2014
6.51
 32,950 6.45 6.51 6.12 130 5,000 -0.2
07/08/2014
6.45
 3,510 6.49 6.49 6.41 0 2,160 -0.1
06/08/2014
6.49
 600 6.49 6.49 6.45 0 310 -0.0
05/08/2014
6.49
 18,800 6.41 6.77 6.41 400 14,300 -0.6
04/08/2014
6.41
 3,800 6.25 6.62 6.41 0 0 0
01/08/2014
6.25
 3,020 6.25 6.27 6.12 0 0 0
31/07/2014
6.25
 210 6.28 6.28 6.25 0 0 0
30/07/2014
6.28
 780 6.12 6.35 6.12 0 60 -0.0
29/07/2014
6.12
 0 6.12 6.12 6.12 0 0 0
28/07/2014
6.12
 380 6.37 6.37 6.12 0 0 0
25/07/2014
6.37
 190 6.35 6.37 6.35 0 0 0
24/07/2014
6.35
 10 6.28 6.35 6.35 0 0 0
23/07/2014
6.28
 1,060 6.20 6.28 6.12 0 0 0
22/07/2014
6.20
 1,470 6.17 6.33 6.20 0 0 0
21/07/2014
6.17
 2,490 6.41 6.41 6.17 0 0 0
18/07/2014
6.41
 60 6.37 6.41 6.28 0 0 0
17/07/2014
6.37
 0 6.37 6.37 6.37 0 0 0
16/07/2014
6.37
 2,110 6.12 6.37 6.12 0 0 0
15/07/2014
6.12
 6,320 6.45 6.45 6.12 0 0 0
14/07/2014
6.45
 10 6.57 6.57 6.45 0 0 0
11/07/2014
6.57
 3,010 6.59 6.59 6.45 0 0 0
10/07/2014
6.59
 8,440 6.59 6.61 6.16 0 2,010 -0.1
09/07/2014
6.59
 1,050 6.53 6.59 6.45 0 0 0
08/07/2014
6.53
 0 6.53 6.53 6.53 0 0 0
07/07/2014
6.53
 1,060 6.46 6.61 6.46 100,000 101,060 -0.0
04/07/2014
6.46
 3,650 6.46 6.46 6.45 50,490 52,600 -0.1
03/07/2014
6.46
 9,590 6.46 6.46 6.45 150,000 159,050 -0.4
02/07/2014
6.46
 10 6.59 6.59 6.46 0 0 0
01/07/2014
6.59
 40 6.59 6.59 6.59 0 0 0
30/06/2014
6.59
 90 6.48 6.59 6.59 0 0 0
27/06/2014
6.48
 3,030 6.56 6.72 6.48 0 2,000 -0.1
26/06/2014
6.56
 760 7.04 7.04 6.56 0 0 0
25/06/2014
7.04
 10 6.61 7.04 7.04 0 0 0
24/06/2014
6.61
 3,210 6.62 6.62 6.45 0 2,800 -0.1
23/06/2014
6.62
 20 6.72 6.72 6.45 0 0 0
20/06/2014
6.72
 100 7.22 7.22 6.72 0 0 0
19/06/2014
7.22
 1,510 6.83 7.22 6.46 0 1,000 -0.0
18/06/2014
6.83
 0 6.83 6.83 6.83 0 0 0
17/06/2014
6.83
 11,010 6.45 6.83 6.45 3,010 10,000 -0.3
16/06/2014
6.45
 1,000 6.59 6.59 6.45 0 0 0
13/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
12/06/2014
6.59
 0 6.59 6.59 6.59 0 0 0
11/06/2014
6.59
 290 6.45 6.59 6.53 0 0 0
10/06/2014
6.45
 550 6.61 6.61 6.45 0 50 -0.0
09/06/2014
6.61
 11,050 6.61 6.61 6.61 0 10,000 -0.4
06/06/2014
6.61
 8,000 6.45 6.61 6.46 0 5,000 -0.2
05/06/2014
6.45
 470 6.45 6.45 6.45 0 0 0
04/06/2014
6.45
 3,600 6.45 6.45 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |