CTCP Khử trùng Việt Nam (vfg)

55.30
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
(2025-12-29) 		3.60 7.02% 231,800 59,100 3.2
50.50
56.30
55.30
2 tháng
(2025-11-28) 		1.30 2.43% 339,400 61,800 3.3
50.50
56.30
55.30
3 tháng
(2025-10-29) 		0.50 0.92% 524,400 156,300 8.5
50.50
56.30
55.30
6 tháng
(2025-07-31) 		-3.50 -6% 1,681,600 156,500 8.5
50.50
59.80
55.30
12 tháng
(2025-02-03) 		-15.79 -22.33% 6,533,200 -57,672 -7.1
50.50
73.10
55.30
24 tháng
(2024-02-07) 		5.67 11.53% 18,078,400 240,068 15.3
48.95
84.92
55.30
36 tháng
(2023-02-13) 		22.65 70.21% 19,903,000 -279,334 -4.5
27.86
84.92
55.30
60 tháng
(2021-02-22) 		28.41 107.25% 21,849,855 -273,780 0.3
24.85
84.92
55.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2024
81.75
 19,900 84.64 84.64 80.54 100 1,000 -0.1
12/11/2024
84.45
 39,500 84.36 84.73 82.40 2,300 2,100 0.0
11/11/2024
84.26
 32,900 85.01 85.38 82.78 1,000 2,500 -0.1
08/11/2024
84.92
 27,000 84.17 85.01 81.85 0 1,900 -0.2
07/11/2024
84.73
 45,000 81.75 85.19 80.92 2,400 1,300 0.1
06/11/2024
80.92
 32,200 82.78 82.78 80.45 0 0 0
05/11/2024
82.78
 38,900 83.71 84.64 82.78 11,800 1,200 1.0
04/11/2024
83.71
 50,600 83.33 83.71 80.92 6,400 3,000 0.3
01/11/2024
83.24
 78,200 81.66 83.71 81.66 4,200 900 0.3
31/10/2024
81.47
 133,600 78.13 81.47 78.13 1,800 300 0.1
30/10/2024
78.13
 95,000 74.87 78.13 73.94 1,700 1,200 0.0
29/10/2024
74.87
 115,600 74.41 75.80 73.66 0 900 -0.1
28/10/2024
74.03
 41,200 74.68 74.68 73.66 0 1,700 -0.1
25/10/2024
74.68
 31,500 75.34 75.34 74.41 500 800 -0.0
24/10/2024
75.15
 110,800 73.48 75.61 73.01 400 600 -0.0
23/10/2024
72.64
 85,400 74.78 74.87 72.55 400 2,000 -0.1
22/10/2024
70.03
 14,100 70.69 71.15 69.57 500 400 0.0
21/10/2024
70.13
 2,500 70.31 70.31 69.76 0 0 0
18/10/2024
71.62
 16,500 71.34 71.62 71.15 0 100 -0.0
17/10/2024
72.27
 20,000 72.64 72.92 70.69 300 100 0.0
16/10/2024
72.64
 28,700 71.80 72.64 71.62 200 600 -0.0
15/10/2024
71.80
 12,300 69.76 71.80 69.76 0 0 0
14/10/2024
70.69
 7,300 71.34 71.62 70.69 200 100 0.0
11/10/2024
71.62
 59,000 69.85 71.99 69.85 0 13,600 -1.0
10/10/2024
69.85
 62,200 66.22 70.03 66.22 400 2,300 -0.1
09/10/2024
66.13
 13,000 65.48 66.13 65.29 0 3,900 -0.3
08/10/2024
65.29
 5,300 65.20 65.38 65.10 0 0 0
07/10/2024
65.38
 2,100 65.48 65.94 65.29 0 0 0
04/10/2024
65.48
 17,300 65.38 65.57 64.73 5,000 5,100 -0.0
03/10/2024
65.29
 19,900 65.10 65.66 65.10 0 500 -0.0
02/10/2024
64.92
 32,200 65.85 65.85 64.17 0 10,000 -0.7
01/10/2024
65.85
 11,300 66.03 66.96 65.85 0 0 0
30/09/2024
66.50
 22,200 67.34 67.34 65.66 0 6,400 -0.5
27/09/2024
67.34
 16,400 66.59 67.43 66.41 1,200 0 0.1
26/09/2024
66.59
 4,800 66.96 67.24 66.03 0 0 0
25/09/2024
67.34
 9,300 66.96 67.80 66.96 700 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |