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)
16/05/2025
65.21
 16,700 65.58 65.76 63.82 0 1,100 0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
15/05/2025
65.76
 5,400 65.48 66.41 64.74 100 700 0
14/05/2025
65.48
 32,000 65.66 65.93 65.22 8,500 0 0
13/05/2025
65.66
 30,800 65.66 66.19 65.66 0 600 0
12/05/2025
65.66
 33,800 67.35 67.35 64.95 100 4,900 0
09/05/2025
63.89
 9,200 63.09 66.28 63.09 0 0 0
08/05/2025
63.09
 38,600 64.51 64.77 63.00 400 20,700 0
07/05/2025
63.80
 32,800 63.18 63.89 63.00 700 0 0
06/05/2025
63.18
 7,100 62.82 63.89 62.11 0 0 0
05/05/2025
62.82
 6,400 63.98 63.98 62.73 0 1,300 0
29/04/2025
62.73
 23,400 62.11 63.00 62.11 0 0 0
28/04/2025
61.05
 12,700 60.34 61.23 59.98 600 101 0.0
25/04/2025
59.63
 14,500 58.65 60.16 58.65 2,700 0 0.2
24/04/2025
58.56
 4,600 59.10 59.36 58.39 2,000 0 0.1
23/04/2025
58.92
 11,000 58.92 59.27 58.47 0 0 0
22/04/2025
58.83
 27,600 60.43 60.43 55.90 3,500 0 0.2
21/04/2025
59.27
 12,900 57.94 59.89 57.94 0 0 0
18/04/2025
59.18
 31,700 57.68 60.78 57.68 5,100 0 0.3
17/04/2025
57.41
 13,600 58.12 58.12 56.61 0 0 0
16/04/2025
57.68
 13,500 57.59 59.45 57.23 0 100 -0.0
15/04/2025
57.59
 12,000 57.32 57.76 57.23 0 0 0
14/04/2025
58.12
 15,300 59.36 59.36 57.23 0 1,200 -0.1
11/04/2025
59.36
 33,200 60.87 60.87 57.05 100 0 0.0
10/04/2025
56.97
 29,500 56.97 56.97 56.97 0 0 0
09/04/2025
53.24
 134,000 49.69 53.77 49.51 2,000 51,500 -2.8
08/04/2025
53.24
 109,000 55.10 55.46 53.24 600 0 0.0
04/04/2025
57.23
 109,100 54.84 57.68 54.84 0 2,800 -0.2
03/04/2025
58.92
 89,800 59.54 62.11 58.92 1,200 800 0.0
02/04/2025
63.27
 6,700 63.80 63.80 63.18 200 0 0.0
01/04/2025
63.71
 17,200 62.91 64.06 62.91 900 100 0.1
31/03/2025
63.18
 15,400 63.53 63.80 62.56 0 1,200 -0.1
28/03/2025
63.53
 19,700 65.66 65.66 63.44 0 600 -0.0
27/03/2025
65.13
 71,500 64.24 66.55 64.24 7,000 500 0.5
26/03/2025
64.24
 48,200 61.93 64.86 61.93 5,100 0 0.4
25/03/2025
62.11
 21,900 62.11 62.56 61.49 0 0 0
24/03/2025
61.76
 9,900 61.76 61.85 61.67 0 0 0
21/03/2025
61.76
 34,100 59.89 62.11 59.89 0 0 0
20/03/2025
60.16
 29,200 60.60 60.78 60.07 0 0 0
19/03/2025
61.31
 21,000 62.20 62.20 61.23 600 4,700 -0.3
18/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2025
62.38
 18,100 62.47 63.00 62.20 0 0 0
17/03/2025
62.47
 29,600 62.56 62.99 62.47 0 0 0
14/03/2025
62.82
 24,700 62.64 63.26 62.64 3,800 0 0.3
13/03/2025
62.82
 36,700 62.91 63.17 62.56 0 0 0
12/03/2025
62.82
 25,200 62.99 62.99 62.73 60 10,900 -0.8
11/03/2025
62.91
 20,500 62.82 63.34 62.73 0 900 -0.1
10/03/2025
62.82
 42,400 63.17 63.34 62.82 0 17,400 -1.3
07/03/2025
63.17
 53,400 62.99 63.52 62.82 0 0 0
06/03/2025
62.82
 47,600 62.56 62.99 61.94 700 25,100 -1.7
05/03/2025
62.64
 36,800 62.73 63.34 62.29 800 10,900 -0.7
04/03/2025
62.64
 16,700 63.69 63.69 62.21 0 3,200 -0.2
03/03/2025
63.52
 53,100 64.48 64.48 63.43 0 29,000 -2.1
28/02/2025
64.39
 58,500 63.08 64.74 63.08 110 17,011 -1.2
27/02/2025
63.08
 27,600 62.82 63.08 62.38 100 100 0
26/02/2025
62.38
 68,700 62.56 62.91 61.68 0 11,100 -0.8
25/02/2025
62.56
 47,000 63.43 63.43 62.47 0 4,800 -0.3
24/02/2025
63.43
 39,500 63.26 63.87 62.21 3,600 0 0.3
21/02/2025
63.26
 28,600 63.52 63.87 62.99 0 3,500 -0.3
20/02/2025
63.78
 74,000 64.39 64.39 63.52 100 1,200 -0.1
19/02/2025
64.39
 41,900 64.13 64.74 63.43 0 18,000 -1.3
18/02/2025
64.57
 30,400 64.74 64.74 64.04 0 6,400 -0.5
17/02/2025
64.74
 35,800 65.62 65.62 64.48 0 200 -0.0
14/02/2025
65.53
 26,600 66.05 66.05 65.44 0 1,000 -0.1
13/02/2025
66.05
 23,900 65.70 66.40 65.35 0 100 -0.0
12/02/2025
65.97
 18,100 66.49 66.49 65.79 0 1,800 -0.1
11/02/2025
65.79
 31,300 66.05 66.49 65.62 0 1,600 -0.1
10/02/2025
66.05
 59,300 65.62 67.10 65.62 1,900 17,000 -1.1
07/02/2025
67.98
 7,800 68.68 68.77 67.80 500 0 0.0
06/02/2025
68.77
 12,000 67.63 69.29 67.63 4,200 1,030 0.2
05/02/2025
68.33
 56,800 67.10 68.50 67.02 6,000 20,500 -1.1
04/02/2025
67.28
 44,400 67.19 68.07 67.02 1,400 20,000 -1.4
03/02/2025
66.49
 20,200 64.74 66.49 64.74 4,500 0 0.3
24/01/2025
65.62
 75,000 67.72 67.72 65.44 400 3,200 -0.2
23/01/2025
67.72
 101,800 69.03 69.03 67.54 1,200 0 0.1
22/01/2025
67.80
 212,500 70.17 70.43 67.80 30 2,200 -0.2
21/01/2025
71.92
 70,000 70.87 73.49 70.87 1,100 0 0.1
20/01/2025
70.87
 5,600 71.74 71.74 70.43 0 0 0
17/01/2025
71.65
 7,800 70.43 72.18 70.34 0 1,100 -0.1
16/01/2025
72.09
 22,800 70.95 72.09 70.34 400 700 -0.0
15/01/2025
72.62
 26,900 71.65 73.40 71.65 5,900 0 0.5
14/01/2025
70.34
 24,600 69.90 70.87 69.73 0 0 0
13/01/2025
69.38
 8,100 69.29 69.38 69.03 0 0 0
10/01/2025
69.38
 4,300 69.64 69.90 69.38 400 0 0.0
09/01/2025
69.64
 15,700 69.20 69.82 69.12 2,600 5,000 -0.2
08/01/2025
69.82
 26,700 69.99 69.99 69.12 100 10,500 -0.8
07/01/2025
69.99
 14,900 70.60 70.60 69.99 0 0 0
06/01/2025
70.08
 9,900 71.30 72.18 70.08 0 0 0
03/01/2025
70.43
 30,300 71.30 71.30 70.34 900 0 0.1
02/01/2025
70.87
 13,800 72.53 72.53 70.43 0 900 -0.1
31/12/2024
70.95
 11,400 72.00 72.00 70.87 0 200 -0.0
30/12/2024
72.00
 5,300 72.00 72.00 70.95 0 0 0
27/12/2024
72.00
 24,000 73.40 73.49 71.74 0 3,900 -0.3
26/12/2024
73.40
 9,100 73.40 73.93 72.18 401 1,400 -0.1
25/12/2024
73.40
 61,000 72.35 74.80 72.35 0 1,400 -0.1
24/12/2024
72.35
 42,700 70.25 72.44 70.25 0 0 0
23/12/2024
70.60
 20,900 71.04 71.13 70.60 0 0 0
20/12/2024
71.04
 29,000 68.94 71.04 68.42 1,000 0 0.1
19/12/2024
68.85
 65,700 69.55 69.55 68.42 1,100 1,200 -0.0
18/12/2024
69.99
 53,800 70.52 70.95 69.12 0 600 -0.0
17/12/2024
70.52
 78,000 72.53 72.62 70.08 0 3,200 -0.3
16/12/2024
72.53
 27,000 73.05 73.14 72.18 0 900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |