CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.90 -1.93% 197,800 31,800 0
45.80
46.90
46
2 tháng
(2026-05-29) 		-1.45 -3.07% 459,600 44,200 0
45.80
47.35
46
3 tháng
(2026-04-29) 		-2.38 -4.94% 585,200 75,100 0
45.80
48.18
46
6 tháng
(2026-01-29) 		-5.84 -11.31% 931,300 70,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.42 -17.06% 2,577,600 231,500 8.4
45.80
56.25
46
24 tháng
(2024-08-07) 		-13.52 -22.79% 11,345,800 -101,298 -15.5
45.80
79.88
46
36 tháng
(2023-08-14) 		15.17 49.54% 20,680,800 -223,232 -5.3
29.29
79.88
46
60 tháng
(2021-08-23) 		15.62 51.75% 21,661,800 -193,777 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2011
6.22
 10,250 6.33 6.33 6.22 10,150 0 0.6
04/05/2011
6.33
 6,200 6.33 6.48 6.33 6,200 0 0.4
29/04/2011
6.33
 3,000 6.12 6.33 6.33 0 0 0
28/04/2011
6.12
 200 6.07 6.12 6.12 0 0 0
27/04/2011
6.07
 100 6.02 6.07 6.07 0 0 0
26/04/2011
6.02
 100 5.97 6.02 6.02 0 0 0
25/04/2011
5.97
 1,550 5.77 5.97 5.97 0 0 0
22/04/2011
5.77
 3,000 5.82 5.82 5.77 0 0 0
21/04/2011
5.82
 1,000 5.82 5.82 5.82 0 0 0
20/04/2011
5.82
 400 5.97 5.97 5.82 0 0 0
19/04/2011
5.97
 5,190 5.97 5.97 5.97 0 3,070 -0.2
18/04/2011
5.97
 0 5.97 5.97 5.97 0 0 0
15/04/2011
5.97
 0 5.97 5.97 5.97 0 0 0
14/04/2011
5.97
 660 5.92 5.97 5.97 0 0 0
13/04/2011
5.92
 1,010 6.07 6.07 5.92 0 1,000 -0.1
08/04/2011
6.07
 1,000 6.07 6.07 6.07 0 0 0
07/04/2011
6.07
 1,000 6.07 6.07 6.07 0 0 0
06/04/2011
6.07
 1,400 6.07 6.07 5.82 200 0 0.0
05/04/2011
6.07
 6,100 6.07 6.07 6.07 0 0 0
04/04/2011
6.07
 200 6.12 6.12 6.07 0 0 0
01/04/2011
6.12
 500 6.12 6.12 6.12 0 0 0
31/03/2011
6.12
 6,070 6.02 6.12 6.12 0 1,600 -0.1
30/03/2011
6.02
 2,000 6.02 6.02 6.02 0 1,500 -0.1
29/03/2011
6.02
 2,000 6.02 6.02 6.02 0 0 0
28/03/2011
6.02
 2,100 5.82 6.02 6.02 0 0 0
25/03/2011
5.82
 5,550 6.12 6.12 5.82 500 3,000 -0.1
24/03/2011
6.12
 3,000 6.12 6.12 6.12 0 2,000 -0.1
23/03/2011
6.12
 6,160 5.87 6.12 5.71 0 0 0
22/03/2011
5.87
 3,550 5.92 5.92 5.87 0 0 0
21/03/2011
5.92
 2,020 5.92 5.92 5.92 0 0 0
18/03/2011
5.92
 3,320 5.82 5.92 5.71 0 0 0
17/03/2011
5.82
 2,500 5.92 5.92 5.71 0 0 0
16/03/2011
5.92
 7,300 5.92 5.92 5.71 0 0 0
15/03/2011
5.92
 1,650 5.97 5.97 5.77 0 0 0
14/03/2011
5.97
 6,210 6.28 6.28 5.97 0 1,000 -0.1
11/03/2011
6.28
 2,030 6.12 6.28 5.92 0 1,000 -0.1
10/03/2011
6.12
 1,580 5.97 6.12 5.71 0 540 -0.0
09/03/2011
5.97
 10 5.92 5.97 5.97 0 0 0
08/03/2011
5.92
 23,550 5.97 5.97 5.71 10,000 22,550 -0.7
07/03/2011
5.97
 1,070 5.82 5.97 5.77 0 0 0
04/03/2011
5.82
 220 5.92 5.92 5.71 0 0 0
03/03/2011
5.92
 220 5.92 5.92 5.92 0 0 0
02/03/2011
5.92
 4,770 6.22 6.22 5.92 0 2,000 -0.1
01/03/2011
6.22
 4,890 6.43 6.43 6.12 0 0 0
28/02/2011
6.43
 200 6.43 6.43 6.43 0 0 0
25/02/2011
6.43
 4,080 6.53 6.53 6.22 0 0 0
24/02/2011
6.53
 3,000 6.53 6.53 6.53 0 2,000 -0.1
23/02/2011
6.53
 1,550 6.53 6.53 6.22 0 0 0
22/02/2011
6.53
 2,000 6.33 6.53 6.53 0 0 0
21/02/2011
6.33
 1,340 6.43 6.43 6.12 0 0 0
18/02/2011
6.43
 0 6.43 6.43 6.43 0 0 0
17/02/2011
6.43
 100 6.53 6.53 6.43 0 0 0
16/02/2011
6.53
 1,000 6.53 6.53 6.53 0 0 0
15/02/2011
6.53
 500 6.48 6.53 6.53 0 0 0
14/02/2011
6.48
 6,180 6.53 6.53 6.33 0 0 0
11/02/2011
6.53
 1,570 6.53 6.58 6.22 0 0 0
10/02/2011
6.53
 1,060 6.53 6.53 6.48 0 0 0
09/02/2011
6.53
 420 6.73 6.73 6.43 0 0 0
08/02/2011
6.73
 1,000 6.63 6.73 6.73 0 0 0
28/01/2011
6.63
 7,300 6.43 6.63 6.33 0 0 0
27/01/2011
6.43
 8,500 6.43 6.43 6.43 0 0 0
26/01/2011
6.43
 0 6.43 6.43 6.43 0 0 0
25/01/2011
6.43
 20 6.28 6.43 6.43 0 0 0
24/01/2011
6.28
 4,110 6.53 6.53 6.28 100 2,600 -0.2
21/01/2011
6.53
 3,410 6.53 6.53 6.33 0 0 0
20/01/2011
6.53
 5,000 6.53 6.53 6.53 0 0 0
19/01/2011
6.53
 3,300 6.43 6.53 6.17 0 0 0
18/01/2011
6.43
 4,400 6.58 6.58 6.33 0 0 0
17/01/2011
6.58
 3,000 6.43 6.58 6.58 0 0 0
14/01/2011
6.43
 2,160 6.53 6.53 6.22 0 0 0
13/01/2011
6.53
 1,000 6.53 6.53 6.53 0 0 0
12/01/2011
6.53
 14,080 6.43 6.58 6.53 13,980 5,000 0.6
11/01/2011
6.43
 7,790 6.58 6.58 6.43 6,520 0 0.4
10/01/2011
6.58
 6,000 6.48 6.58 6.58 2,000 0 0.1
07/01/2011
6.48
 13,930 6.48 6.48 6.48 11,630 4,000 0.5
06/01/2011
6.48
 23,970 6.53 6.53 6.43 19,970 0 1.3
05/01/2011
6.53
 17,210 6.53 6.84 6.43 15,900 0 1.0
04/01/2011
6.53
 10,000 6.63 6.63 6.48 9,740 0 0.6
31/12/2010
6.63
 3,010 6.58 6.63 6.53 100 0 0.0
30/12/2010
6.58
 6,000 6.63 6.63 6.53 0 0 0
29/12/2010
6.63
 10,000 6.63 6.63 6.63 0 0 0
28/12/2010
6.63
 6,500 6.53 6.63 6.58 0 2,000 -0.1
27/12/2010
6.53
 9,200 6.38 6.53 6.38 3,200 0 0.2
24/12/2010
6.38
 18,210 6.48 6.48 6.38 10,000 0 0.6
23/12/2010
6.48
 22,300 6.48 6.48 6.38 5,000 10,000 -0.3
22/12/2010
6.48
 14,320 6.48 6.53 6.48 9,280 0 0.6
21/12/2010
6.48
 12,920 6.48 6.48 6.38 7,810 0 0.5
20/12/2010
6.48
 10,060 6.43 6.48 6.38 60 0 0.0
17/12/2010
6.43
 32,940 6.22 6.43 6.28 18,000 0 1.1
16/12/2010
6.22
 13,750 6.43 6.43 6.22 13,250 0 0.8
15/12/2010
6.43
 29,100 6.38 6.43 6.28 21,100 0 1.3
14/12/2010
6.38
 14,020 6.38 6.38 6.38 14,020 0 0.9
13/12/2010
6.38
 69,200 6.38 6.63 6.33 46,890 0 2.9
10/12/2010
6.38
 20,400 6.38 6.43 6.38 17,240 0 1.1
09/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
09/12/2010
6.38
 20,980 6.22 6.38 6.33 9,300 0 0.6
08/12/2010
6.22
 54,250 6.27 6.27 6.17 50,000 0 3.1
07/12/2010
6.27
 16,490 6.53 6.53 6.27 0 5,000 -0.3
06/12/2010
6.53
 2,020 6.32 6.53 6.53 0 0 0
03/12/2010
6.32
 23,810 6.12 6.32 6.07 0 5,700 -0.4
02/12/2010
6.12
 7,900 6.02 6.12 5.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |