Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/06/2025	59.38	6,600	59.47	59.47	58.92	0	0	0
26/06/2025	59.47	11,000	59.47	59.66	59.10	1,200	0	0.1
25/06/2025	59.47	20,000	58.73	59.47	58.36	0	0	0
24/06/2025	58.64	29,700	59.57	59.75	58.64	0	0	0
23/06/2025	59.47	8,700	59.20	59.57	58.27	1,000	5,000	-0.3
20/06/2025	59.66	2,800	60.21	60.21	59.66	0	0	0
19/06/2025	59.75	4,000	60.49	60.49	59.66	0	0	0
18/06/2025	59.66	25,700	59.84	59.84	59.66	0	0	0
17/06/2025	59.84	19,000	59.20	60.49	59.20	400	0	0.0
16/06/2025	59.47	17,100	59.94	60.21	59.38	8,000	8,400	-0.0
13/06/2025	59.84	28,800	57.16	60.12	57.16	0	0	0
12/06/2025	61.04	6,600	61.32	61.32	60.77	0	0	0
11/06/2025	61.32	6,200	60.31	61.32	60.31	0	0	0
10/06/2025	60.21	15,800	60.03	60.58	60.03	0	0	0
09/06/2025	60.12	14,400	60.58	61.04	60.03	0	100	-0.0
06/06/2025	60.86	30,400	61.51	61.60	60.58	0	0	0
05/06/2025	61.51	12,200	61.78	61.78	61.51	0	0	0
04/06/2025	61.69	41,700	61.88	61.97	61.51	4,600	0	0.3
03/06/2025	61.88	28,300	61.88	62.62	61.41	0	0	0
02/06/2025	61.88	13,700	62.52	62.52	61.88	0	0	0
30/05/2025	62.52	15,500	61.97	62.62	61.51	0	0	0
29/05/2025	61.97	23,100	62.80	62.80	61.97	0	500	-0.0
28/05/2025	62.80	43,700	63.45	63.45	62.71	0	1,600	-0.1
27/05/2025	63.45	23,700	63.73	64.10	63.26	0	0	0
26/05/2025	63.73	32,100	62.71	64.28	62.62	7,500	200	0.5
23/05/2025	62.71	4,500	62.52	62.80	62.52	300	300	0
22/05/2025	62.80	8,400	62.43	63.08	62.43	800	0	0
21/05/2025	62.89	6,000	62.52	62.89	62.52	700	0	0.0
20/05/2025	62.89	10,700	63.17	63.45	62.62	0	1,000	-0.1
19/05/2025	63.91	12,800	64.74	64.74	63.17	400	500	0
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

Page:
<<
3
4
5
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.40	-3.08%	36,700	800	0	43.75 45.40 43.85
2 tháng (2026-07-13)	-2.50	-5.38%	193,000	40,800	0	43.75 46.50 43.85
3 tháng (2026-06-15)	-2.50	-5.38%	455,700	45,700	0	43.75 47.35 43.85
6 tháng (2026-03-16)	-4.07	-8.46%	858,200	85,100	-0.1	43.75 48.18 43.85
12 tháng (2025-09-16)	-11.59	-20.86%	1,957,200	242,000	8.4	43.75 55.59 43.85
24 tháng (2024-09-23)	-18.73	-29.86%	10,575,300	-22,798	-10.9	43.75 79.88 43.85
36 tháng (2023-09-27)	13.79	45.65%	20,674,200	-230,732	-6.0	29.29 79.88 43.85
60 tháng (2021-10-07)	13.71	45.24%	21,768,300	-182,877	0.4	25.92 79.88 43.85

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH