CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-05) 		0.20 0.38% 167,500 76,100 4.1
53.10
55.10
53.30
2 tháng
(2025-10-06) 		-4 -6.97% 437,800 93,600 5.1
53.10
58
53.30
3 tháng
(2025-09-08) 		-5.60 -9.49% 633,300 97,400 5.3
53.10
59.10
53.30
6 tháng
(2025-06-09) 		-10.51 -16.45% 3,551,300 119,800 4.9
53.10
65.68
53.30
12 tháng
(2024-12-10) 		-25.38 -32.21% 7,361,600 -138,941 -12.0
53.10
78.78
53.30
24 tháng
(2023-12-18) 		21.02 64.91% 19,211,800 -379,532 -9.2
31.58
84.92
53.30
36 tháng
(2022-12-21) 		24.31 83.58% 19,628,100 -337,336 -7.6
27.55
84.92
53.30
60 tháng
(2020-12-31) 		26.91 101.59% 21,556,475 -332,740 -2.9
24.85
84.92
53.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2013
6.21
 10 6.17 6.21 6.21 0 0 0
31/01/2013
6.17
 2,000 6.25 6.25 6.17 0 0 0
30/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
29/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
28/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
25/01/2013
6.25
 3,200 6.56 6.56 6.25 0 0 0
24/01/2013
6.56
 20 6.35 6.56 6.56 0 0 0
23/01/2013
6.35
 3,070 6.25 6.35 6.17 0 0 0
22/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
21/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
18/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
17/01/2013
6.25
 0 6.25 6.25 6.25 0 0 0
16/01/2013
6.25
 8,000 6.25 6.25 6.25 0 0 0
15/01/2013
6.25
 5,920 6.23 6.25 6.17 0 0 0
14/01/2013
6.23
 10 5.93 6.23 6.23 0 0 0
11/01/2013
5.93
 320 6.17 6.17 5.93 0 0 0
10/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
09/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
08/01/2013
6.17
 5,000 6.17 6.17 6.17 0 0 0
07/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
04/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
03/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
02/01/2013
6.17
 0 6.17 6.17 6.17 0 0 0
28/12/2012
6.17
 0 6.17 6.17 6.17 0 0 0
27/12/2012
6.17
 10,010 6.17 6.17 6.17 0 0 0
26/12/2012
6.17
 0 6.17 6.17 6.17 0 0 0
25/12/2012
6.17
 0 6.17 6.17 6.17 0 0 0
24/12/2012
6.17
 2,710 6.09 6.17 6.09 0 0 0
21/12/2012
6.09
 5,180 6.11 6.17 6.09 0 0 0
20/12/2012
6.11
 0 6.11 6.11 6.11 0 0 0
19/12/2012
6.11
 19,130 6.25 6.25 6.09 0 0 0
18/12/2012
6.25
 0 6.25 6.25 6.25 0 0 0
17/12/2012
6.25
 0 6.25 6.25 6.25 0 0 0
14/12/2012
6.25
 11,200 6.40 6.40 6.17 0 0 0
13/12/2012
6.40
 1,000 6.40 6.40 6.40 0 0 0
12/12/2012
6.40
 5,000 6.25 6.40 6.40 0 0 0
11/12/2012
6.25
 0 6.25 6.25 6.25 0 0 0
10/12/2012
6.25
 10,540 6.40 6.40 6.25 0 0 0
07/12/2012
6.40
 9,000 6.40 6.40 6.40 0 0 0
06/12/2012
6.40
 14,000 6.39 6.40 6.40 0 0 0
05/12/2012
6.39
 13,300 6.09 6.39 6.25 0 0 0
04/12/2012
6.09
 300 6.25 6.25 6.09 0 0 0
03/12/2012
6.25
 20,000 6.17 6.25 6.17 0 0 0
30/11/2012
6.17
 0 6.17 6.17 6.17 0 0 0
29/11/2012
6.17
 300 6.48 6.48 6.17 0 0 0
28/11/2012
6.48
 0 6.48 6.48 6.48 0 0 0
27/11/2012
6.48
 0 6.48 6.48 6.48 0 0 0
26/11/2012
6.48
 0 6.48 6.48 6.48 0 0 0
23/11/2012
6.48
 40 6.29 6.48 6.48 0 0 0
22/11/2012
6.29
 5,000 6.39 6.39 6.17 0 0 0
21/11/2012
6.39
 54,810 6.09 6.39 6.37 0 10 -0.0
20/11/2012
6.09
 1,500 5.81 6.09 6.09 0 0 0
19/11/2012
5.81
 0 5.81 5.81 5.81 0 0 0
16/11/2012
5.81
 1,800 5.78 6.06 5.81 0 0 0
15/11/2012
5.78
 28,440 5.98 6.28 5.78 0 0 0
14/11/2012
5.98
 780 5.70 5.98 5.98 0 0 0
13/11/2012
5.70
 500 5.46 5.70 5.70 0 0 0
12/11/2012
5.46
 20 5.68 5.68 5.46 0 0 0
09/11/2012
5.68
 15,010 5.71 6.00 5.68 0 0 0
08/11/2012
5.71
 100 5.79 5.79 5.71 0 0 0
07/11/2012
5.79
 10 6.07 6.07 5.79 10 0 0.0
06/11/2012
6.07
 10 6.39 6.39 6.07 0 10 -0.0
05/11/2012
6.39
 36,160 6.09 6.39 6.09 0 0 0
02/11/2012
6.09
 0 6.09 6.09 6.09 0 0 0
01/11/2012
6.09
 0 6.09 6.09 6.09 0 0 0
31/10/2012
6.09
 10 6.09 6.09 6.09 0 0 0
30/10/2012
6.09
 30 5.86 6.09 6.09 0 0 0
29/10/2012
5.86
 0 5.86 5.86 5.86 0 0 0
26/10/2012
5.86
 0 5.86 5.86 5.86 0 0 0
25/10/2012
5.86
 0 5.86 5.86 5.86 0 0 0
24/10/2012
5.86
 10 6.01 6.01 5.86 0 0 0
23/10/2012
6.01
 0 6.01 6.01 6.01 0 0 0
22/10/2012
6.01
 0 6.01 6.01 6.01 0 0 0
19/10/2012
6.01
 0 6.01 6.01 6.01 0 0 0
18/10/2012
6.01
 200 6.09 6.09 6.01 0 0 0
17/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
16/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
15/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
12/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
11/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
10/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
09/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
08/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
05/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
04/10/2012
6.09
 0 6.09 6.09 6.09 0 0 0
03/10/2012
6.09
 1,310 6.09 6.09 6.09 0 0 0
02/10/2012
6.09
 13,500 6.17 6.17 6.09 0 0 0
01/10/2012
6.17
 6,000 6.12 6.17 6.17 0 0 0
28/09/2012
6.12
 0 6.12 6.12 6.12 0 0 0
27/09/2012
6.12
 40 6.01 6.12 5.86 0 0 0
26/09/2012
6.01
 2,400 6.00 6.01 6.01 0 0 0
25/09/2012
6.00
 1,110 5.95 6.00 5.93 0 0 0
24/09/2012
5.95
 0 5.95 5.95 5.95 0 0 0
21/09/2012
5.95
 0 5.95 5.95 5.95 0 0 0
20/09/2012
5.95
 0 5.95 5.95 5.95 0 0 0
19/09/2012
5.95
 0 5.95 5.95 5.95 0 0 0
18/09/2012
5.95
 500 5.93 5.95 5.95 0 0 0
17/09/2012
5.93
 0 5.93 5.93 5.93 0 0 0
14/09/2012
5.93
 0 5.93 5.93 5.93 0 0 0
13/09/2012
5.93
 0 5.93 5.93 5.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |