CTCP Khử trùng Việt Nam (vfg)

50.20
0
(0%)
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
(2026-03-30) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2011
6.70
 0 6.70 6.70 6.70 0 0 0
25/01/2011
6.70
 20 6.54 6.70 6.70 0 0 0
24/01/2011
6.54
 4,110 6.80 6.80 6.54 100 2,600 -0.2
21/01/2011
6.80
 3,410 6.80 6.80 6.59 0 0 0
20/01/2011
6.80
 5,000 6.80 6.80 6.80 0 0 0
19/01/2011
6.80
 3,300 6.70 6.80 6.43 0 0 0
18/01/2011
6.70
 4,400 6.86 6.86 6.59 0 0 0
17/01/2011
6.86
 3,000 6.70 6.86 6.86 0 0 0
14/01/2011
6.70
 2,160 6.80 6.80 6.49 0 0 0
13/01/2011
6.80
 1,000 6.80 6.80 6.80 0 0 0
12/01/2011
6.80
 14,080 6.70 6.86 6.80 13,980 5,000 0.6
11/01/2011
6.70
 7,790 6.86 6.86 6.70 6,520 0 0.4
10/01/2011
6.86
 6,000 6.75 6.86 6.86 2,000 0 0.1
07/01/2011
6.75
 13,930 6.75 6.75 6.75 11,630 4,000 0.5
06/01/2011
6.75
 23,970 6.80 6.80 6.70 19,970 0 1.3
05/01/2011
6.80
 17,210 6.80 7.12 6.70 15,900 0 1.0
04/01/2011
6.80
 10,000 6.91 6.91 6.75 9,740 0 0.6
31/12/2010
6.91
 3,010 6.86 6.91 6.80 100 0 0.0
30/12/2010
6.86
 6,000 6.91 6.91 6.80 0 0 0
29/12/2010
6.91
 10,000 6.91 6.91 6.91 0 0 0
28/12/2010
6.91
 6,500 6.80 6.91 6.86 0 2,000 -0.1
27/12/2010
6.80
 9,200 6.65 6.80 6.65 3,200 0 0.2
24/12/2010
6.65
 18,210 6.75 6.75 6.65 10,000 0 0.6
23/12/2010
6.75
 22,300 6.75 6.75 6.65 5,000 10,000 -0.3
22/12/2010
6.75
 14,320 6.75 6.80 6.75 9,280 0 0.6
21/12/2010
6.75
 12,920 6.75 6.75 6.65 7,810 0 0.5
20/12/2010
6.75
 10,060 6.70 6.75 6.65 60 0 0.0
17/12/2010
6.70
 32,940 6.49 6.70 6.54 18,000 0 1.1
16/12/2010
6.49
 13,750 6.70 6.70 6.49 13,250 0 0.8
15/12/2010
6.70
 29,100 6.65 6.70 6.54 21,100 0 1.3
14/12/2010
6.65
 14,020 6.65 6.65 6.65 14,020 0 0.9
13/12/2010
6.65
 69,200 6.65 6.91 6.59 46,890 0 2.9
10/12/2010
6.65
 20,400 6.65 6.70 6.65 17,240 0 1.1
09/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2010
6.65
 20,980 6.49 6.65 6.59 9,300 0 0.6
08/12/2010
6.49
 54,250 6.54 6.54 6.43 50,000 0 3.1
07/12/2010
6.54
 16,490 6.80 6.80 6.54 0 5,000 -0.3
06/12/2010
6.80
 2,020 6.59 6.80 6.80 0 0 0
03/12/2010
6.59
 23,810 6.38 6.59 6.33 0 5,700 -0.4
02/12/2010
6.38
 7,900 6.28 6.38 6.12 0 0 0
01/12/2010
6.28
 0 6.28 6.28 6.28 0 0 0
30/11/2010
6.28
 3,260 6.17 6.28 6.22 0 0 0
29/11/2010
6.17
 3,000 6.07 6.17 6.17 0 0 0
26/11/2010
6.07
 3,320 6.07 6.12 6.07 440 0 0.0
25/11/2010
6.07
 10,920 6.01 6.07 6.01 8,520 0 0.5
24/11/2010
6.01
 5,140 6.12 6.12 5.91 2,770 0 0.2
23/11/2010
6.12
 5,000 6.12 6.12 6.12 0 0 0
22/11/2010
6.12
 2,400 6.12 6.12 6.12 0 0 0
19/11/2010
6.12
 2,300 6.12 6.12 6.12 0 0 0
18/11/2010
6.12
 2,060 6.01 6.12 6.01 0 0 0
17/11/2010
6.01
 50 5.86 6.01 6.01 0 0 0
16/11/2010
5.86
 6,700 5.86 5.91 5.75 0 0 0
15/11/2010
5.86
 10,920 6.01 6.01 5.86 10,000 0 0.6
12/11/2010
6.01
 34,510 6.07 6.07 5.81 21,970 0 1.2
11/11/2010
6.07
 33,850 6.17 6.17 5.96 27,920 0 1.6
10/11/2010
6.17
 11,260 6.01 6.17 5.96 1,210 3,000 -0.1
09/11/2010
6.01
 38,370 6.22 6.22 6.01 29,870 0 1.7
08/11/2010
6.22
 46,000 6.28 6.28 6.07 21,000 0 1.2
05/11/2010
6.28
 22,020 6.22 6.28 6.07 7,700 0 0.4
04/11/2010
6.22
 12,010 6.17 6.22 6.01 7,450 0 0.4
03/11/2010
6.17
 1,090 6.07 6.17 6.07 80 0 0.0
02/11/2010
6.07
 7,750 6.07 6.22 6.07 5,250 0 0.3
01/11/2010
6.07
 810 6.28 6.28 6.07 0 0 0
29/10/2010
6.28
 10,500 6.28 6.28 6.07 0 0 0
28/10/2010
6.28
 5,010 6.17 6.28 6.17 0 0 0
27/10/2010
6.17
 17,030 6.07 6.17 6.07 10,000 0 0.6
26/10/2010
6.07
 3,500 5.91 6.17 6.07 0 0 0
25/10/2010
5.91
 6,620 5.75 5.96 5.70 6,430 0 0.4
22/10/2010
5.75
 13,230 5.65 5.91 5.75 12,230 0 0.7
21/10/2010
5.65
 1,230 5.91 6.12 5.65 0 0 0
20/10/2010
5.91
 9,110 5.91 5.91 5.70 0 0 0
19/10/2010
5.91
 5,800 5.86 5.91 5.91 0 0 0
18/10/2010
5.86
 5,010 6.07 6.07 5.86 0 0 0
15/10/2010
6.07
 6,080 5.86 6.07 5.65 0 0 0
14/10/2010
5.86
 1,550 6.01 6.07 5.81 0 0 0
13/10/2010
6.01
 5,200 5.96 6.01 5.96 0 0 0
12/10/2010
5.96
 2,230 5.86 6.07 5.81 0 0 0
11/10/2010
5.86
 2,960 5.96 6.22 5.86 0 0 0
08/10/2010
5.96
 2,540 6.07 6.22 5.96 50 0 0.0
07/10/2010
6.07
 12,010 6.07 6.07 6.07 0 0 0
06/10/2010
6.07
 7,040 5.91 6.12 5.86 1,050 0 0.1
05/10/2010
5.91
 150 5.81 6.07 5.75 0 0 0
04/10/2010
5.81
 3,020 6.07 6.07 5.81 0 0 0
01/10/2010
6.07
 2,030 6.07 6.07 6.07 0 0 0
30/09/2010
6.07
 38,500 6.07 6.12 5.91 0 0 0
29/09/2010
6.07
 39,160 5.96 6.12 5.86 0 0 0
28/09/2010
5.96
 7,580 6.07 6.22 5.96 0 0 0
27/09/2010
6.07
 33,260 5.91 6.07 5.91 0 0 0
24/09/2010
5.91
 14,860 6.12 6.12 5.91 3,700 0 0.2
23/09/2010
6.12
 6,260 6.07 6.12 5.86 0 200 -0.0
22/09/2010
6.07
 11,700 5.96 6.07 5.75 0 0 0
21/09/2010
5.96
 7,860 5.81 5.96 5.81 0 0 0
20/09/2010
5.81
 3,150 6.01 6.22 5.81 0 0 0
17/09/2010
6.01
 3,150 5.81 6.01 5.81 0 0 0
16/09/2010
5.81
 1,700 5.96 5.96 5.81 0 0 0
15/09/2010
5.96
 5,030 6.22 6.28 5.96 0 0 0
14/09/2010
6.22
 3,660 6.07 6.33 6.22 0 0 0
13/09/2010
6.07
 16,930 5.81 6.07 5.60 0 0 0
10/09/2010
5.81
 5,030 6.07 6.28 5.81 0 0 0
09/09/2010
6.07
 17,260 6.01 6.07 5.96 0 0 0
08/09/2010
6.01
 15,270 6.17 6.17 5.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |