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
(2025-11-04) 		-1.30 -2.39% 172,300 77,000 4.2
53.10
55.10
53.40
2 tháng
(2025-10-06) 		-4.20 -7.32% 435,700 92,500 5.0
53.10
58
53.40
3 tháng
(2025-09-05) 		-5.80 -9.83% 639,300 96,300 5.2
53.10
59.10
53.40
6 tháng
(2025-06-09) 		-10.71 -16.76% 3,549,200 118,700 4.8
53.10
65.68
53.40
12 tháng
(2024-12-09) 		-25.02 -31.99% 7,385,900 -140,041 -12.1
53.10
78.78
53.40
24 tháng
(2023-12-15) 		20.64 63.40% 19,212,600 -382,532 -9.4
31.58
84.92
53.40
36 tháng
(2022-12-20) 		24.44 84.95% 19,630,600 -338,436 -7.6
27.55
84.92
53.40
60 tháng
(2020-12-30) 		26.20 97.06% 21,555,375 -333,840 -3.0
24.85
84.92
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
66.96
 23,100 66.69 67.43 66.69 0 0 0
23/09/2024
66.69
 17,500 66.69 67.34 66.59 0 0 0
20/09/2024
66.59
 15,600 65.38 66.78 65.38 900 0 0.1
19/09/2024
65.29
 10,900 65.20 65.94 65.10 0 100 -0.0
18/09/2024
65.48
 4,300 64.36 65.66 64.36 100 100 -0
17/09/2024
64.08
 8,400 64.27 64.92 63.24 0 100 -0.0
16/09/2024
64.73
 49,800 65.10 65.10 64.73 0 900 -0.1
13/09/2024
65.01
 4,100 64.55 65.01 64.55 0 0 0
12/09/2024
65.01
 3,800 63.99 65.29 63.99 1,000 0 0.1
11/09/2024
63.80
 55,900 63.34 63.99 62.31 3,500 13,000 -0.7
10/09/2024
64.17
 37,700 65.10 65.10 63.62 0 13,900 -1.0
09/09/2024
65.10
 12,500 65.76 66.22 65.10 0 0 0
06/09/2024
65.76
 4,500 65.85 65.85 65.29 0 1,600 -0.1
05/09/2024
65.85
 5,900 65.85 66.41 65.66 100 1,000 -0.1
04/09/2024
65.94
 9,700 66.50 66.50 65.94 200 0 0.0
30/08/2024
66.78
 10,700 66.22 67.43 66.22 800 900 -0.0
29/08/2024
66.03
 14,900 66.59 66.78 65.38 2,600 500 0.1
28/08/2024
67.06
 28,600 68.27 68.27 66.96 0 4,100 -0.3
27/08/2024
66.87
 48,100 63.24 68.08 62.41 800 11,000 -0.7
26/08/2024
63.71
 40,100 63.62 64.36 63.62 0 4,300 -0.3
23/08/2024
63.62
 35,700 64.36 64.36 63.52 100 15,400 -1.0
22/08/2024
64.17
 33,500 62.41 64.27 62.13 4,200 0 0.3
21/08/2024
62.31
 32,700 61.48 62.87 61.38 6,600 900 0.4
20/08/2024
61.85
 59,200 62.04 62.13 60.73 1,500 6,600 -0.3
19/08/2024
62.13
 39,700 62.13 62.41 61.38 5,400 4,800 0.0
16/08/2024
62.13
 71,800 60.27 62.13 60.27 4,200 4,300 -0.0
15/08/2024
60.27
 12,500 60.45 60.45 59.52 0 4,500 -0.3
14/08/2024
60.83
 56,500 61.20 61.20 60.27 1,400 3,500 -0.1
13/08/2024
61.20
 40,200 60.92 61.20 59.99 600 8,200 -0.5
12/08/2024
62.22
 57,500 62.78 62.78 60.27 10,800 2,700 0.5
09/08/2024
62.31
 26,800 63.24 63.24 61.85 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
63.24
 8,500 63.06 63.24 62.50 400 4,900 -0.3
07/08/2024
63.06
 40,900 64.71 64.71 62.51 2,100 4,900 -0.2
06/08/2024
64.71
 67,700 63.43 64.89 63.06 34,800 3,700 2.2
05/08/2024
62.97
 81,300 64.71 64.71 62.42 13,600 200 0.9
02/08/2024
65.35
 85,300 65.81 65.81 64.16 18,600 300 1.3
01/08/2024
65.81
 83,000 68.47 69.11 65.62 2,800 7,000 -0.3
31/07/2024
68.65
 34,400 67.82 69.20 67.37 0 2,900 -0.2
30/07/2024
67.82
 68,100 69.66 70.21 67.82 3,300 1,500 0.1
29/07/2024
70.39
 38,700 70.02 70.39 69.47 3,300 1,500 0.1
26/07/2024
70.02
 17,800 70.12 70.57 69.66 0 2,800 -0.2
25/07/2024
69.93
 16,600 69.93 69.93 68.74 100 400 -0.0
24/07/2024
69.93
 91,400 69.66 70.30 67.37 15,000 5,300 0.7
23/07/2024
69.93
 231,200 75.16 75.16 69.93 1,400 28,000 -2.1
22/07/2024
75.16
 36,800 76.53 76.81 73.60 400 10,300 -0.8
19/07/2024
76.53
 72,600 74.52 76.99 73.32 1,200 4,200 -0.2
18/07/2024
74.24
 29,200 74.24 74.70 73.60 15,800 10,000 0.5
17/07/2024
74.24
 36,800 75.43 75.71 74.24 0 8,000 -0.7
16/07/2024
75.43
 59,300 76.35 76.35 75.25 14,600 300 1.2
15/07/2024
76.35
 66,400 74.79 76.81 74.24 23,400 100 1.9
12/07/2024
74.88
 15,700 75.16 75.16 73.78 0 3,300 -0.3
11/07/2024
75.16
 34,700 75.52 75.62 74.97 6,500 7,800 -0.1
10/07/2024
75.52
 41,600 76.17 76.17 75.25 5,900 0 0.5
09/07/2024
76.07
 49,000 76.17 76.53 75.34 11,100 0 0.9
08/07/2024
75.80
 35,100 76.90 76.90 75.71 18,800 8,400 0.9
05/07/2024
76.81
 16,200 76.35 76.99 76.07 7,000 6,700 0.0
04/07/2024
76.99
 44,900 77.08 77.91 75.62 12,700 7,200 0.5
03/07/2024
76.81
 43,000 75.71 77.91 75.52 10,300 2,100 0.7
02/07/2024
75.52
 120,500 74.88 75.52 73.51 22,400 100 1.8
01/07/2024
73.23
 41,900 72.13 75.16 69.66 2,800 5,100 -0.2
28/06/2024
72.13
 31,200 72.04 72.41 70.57 4,600 0 0.4
27/06/2024
72.04
 55,200 73.14 73.14 68.19 10,800 2,900 0.6
26/06/2024
73.14
 33,800 73.60 73.60 72.77 6,400 900 0.4
25/06/2024
73.60
 100,500 73.32 75.16 72.87 10,900 4,200 0.5
24/06/2024
73.14
 61,400 74.24 74.70 72.77 10,800 3,900 0.5
21/06/2024
73.97
 190,400 70.12 74.24 70.12 69,500 11,800 4.5
20/06/2024
69.66
 64,800 68.92 69.66 68.92 31,500 2,600 2.2
19/06/2024
68.92
 72,600 69.20 69.38 68.92 47,400 1,600 3.5
18/06/2024
69.20
 106,000 65.99 69.20 65.99 50,300 500 3.7
17/06/2024
65.99
 24,000 65.62 65.99 65.44 100 5,100 -0.4
14/06/2024
65.90
 23,000 67.55 67.55 65.62 700 6,500 -0.4
13/06/2024
67.09
 25,900 67.64 68.28 66.82 1,700 1,100 0.0
12/06/2024
67.09
 16,800 68.28 68.28 66.27 1,600 0 0.1
11/06/2024
67.27
 30,000 67.64 68.28 67.00 9,400 0 0.7
10/06/2024
67.55
 50,900 65.90 68.28 65.90 13,300 0 1.0
07/06/2024
66.54
 48,700 66.27 67.46 65.99 16,900 100 1.2
06/06/2024
66.27
 45,500 66.45 66.45 65.53 3,700 0 0.3
05/06/2024
66.45
 77,400 65.72 67.82 65.72 3,800 2,200 0.1
04/06/2024
65.72
 145,000 63.24 65.72 63.24 14,800 100 1.0
03/06/2024
62.97
 42,600 63.06 63.88 62.97 3,200 3,700 -0.0
31/05/2024
62.14
 55,800 61.59 62.97 61.59 1,100 0 0.1
30/05/2024
62.05
 75,000 62.14 62.23 60.95 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
62.33
 50,100 62.78 62.88 61.78 1,200 0 0.1
28/05/2024
62.14
 61,700 61.42 62.77 61.06 1,600 300 0.1
27/05/2024
61.42
 20,800 61.42 61.51 61.24 900 0 0.1
24/05/2024
61.33
 75,400 62.32 62.50 60.97 0 400 -0.0
23/05/2024
62.68
 102,800 62.96 63.68 61.51 2,100 1,300 0.1
22/05/2024
63.95
 89,700 63.14 64.40 62.77 100 400 -0.0
21/05/2024
63.23
 42,800 62.23 63.23 61.87 300 400 -0.0
20/05/2024
62.05
 46,700 62.68 62.86 62.05 100 0 0.0
17/05/2024
62.59
 37,000 62.59 63.05 62.14 0 500 -0.0
16/05/2024
63.32
 90,700 63.23 63.77 63.05 1,900 1,800 0.0
15/05/2024
62.96
 116,500 60.88 63.68 60.88 0 900 -0.1
14/05/2024
60.52
 39,900 59.88 61.06 59.88 2,900 0 0.2
13/05/2024
59.88
 75,700 61.06 61.33 59.61 500 0 0.0
10/05/2024
61.06
 71,900 61.51 61.51 60.43 0 0 0
09/05/2024
61.42
 65,100 60.43 61.69 60.43 0 5,000 -0.3
08/05/2024
60.70
 217,300 62.05 62.05 60.34 4,800 120,000 -7.7
07/05/2024
62.05
 104,300 64.40 64.40 61.42 5,000 5,100 -0.0
06/05/2024
64.13
 211,500 62.41 64.58 62.41 5,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |