CTCP Khử trùng Việt Nam (vfg)

50.60
-0.40
(-0.78%)
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
(2026-02-11) 		-3.60 -6.59% 136,900 -2,800 -0.2
50
54.60
50.60
2 tháng
(2026-01-12) 		-0.40 -0.78% 342,700 63,100 3.4
50
56.30
50.60
3 tháng
(2025-12-15) 		-1 -1.92% 466,800 64,600 3.5
50
56.30
50.60
6 tháng
(2025-09-15) 		-7.90 -13.41% 1,100,200 160,200 8.7
50
59.10
50.60
12 tháng
(2025-03-18) 		-15.31 -23.09% 5,584,300 141,299 7.4
50
69.91
50.60
24 tháng
(2024-03-25) 		-2.38 -4.46% 16,707,000 232,002 14.9
50
84.92
50.60
36 tháng
(2023-03-29) 		21.40 72.30% 20,072,000 -277,534 -4.4
29.19
84.92
50.60
60 tháng
(2021-04-08) 		19.83 63.63% 21,948,513 -263,777 0.8
27.55
84.92
50.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/12/2024
75.06
 20,900 75.52 75.61 75.06 0 0 0
20/12/2024
75.52
 29,000 73.29 75.52 72.73 1,000 0 0.1
19/12/2024
73.20
 65,700 73.94 73.94 72.73 1,100 1,200 -0.0
18/12/2024
74.41
 53,800 74.96 75.43 73.48 0 600 -0.0
17/12/2024
74.96
 78,000 77.10 77.20 74.50 0 3,200 -0.3
16/12/2024
77.10
 27,000 77.66 77.75 76.73 0 900 -0.1
13/12/2024
77.66
 7,400 77.85 78.50 77.20 0 1,600 -0.1
12/12/2024
78.50
 14,700 78.59 78.59 77.66 0 900 -0.1
11/12/2024
78.03
 12,900 78.22 79.24 77.66 600 1,200 -0.1
10/12/2024
78.78
 7,700 78.22 79.43 78.22 1,500 0 0.1
09/12/2024
78.22
 26,400 79.15 79.43 77.66 0 0 0
06/12/2024
79.24
 20,800 79.43 81.85 78.59 0 100 -0.0
05/12/2024
78.31
 21,000 79.52 79.52 78.31 500 100 0.0
04/12/2024
79.52
 21,200 79.99 80.92 79.43 0 2,606 -0.2
03/12/2024
79.99
 66,800 81.85 82.78 77.20 1,700 5,251 -0.3
02/12/2024
80.92
 31,600 77.66 81.66 77.20 2,400 800 0.1
29/11/2024
77.66
 29,500 77.94 77.94 77.10 1,900 900 0.1
28/11/2024
77.66
 46,300 79.24 79.24 77.47 500 0 0.0
27/11/2024
78.13
 19,600 76.73 78.13 76.45 800 1,400 -0.0
26/11/2024
76.27
 33,500 77.20 77.57 76.27 0 1,400 -0.1
25/11/2024
77.20
 34,100 77.38 77.94 76.64 3,100 10,100 -0.6
22/11/2024
77.38
 28,300 79.52 79.89 77.20 100 200 -0.0
21/11/2024
79.99
 10,900 80.36 80.73 79.52 2,200 1,600 0.1
20/11/2024
79.52
 15,500 79.33 80.73 79.33 3,000 500 0.2
19/11/2024
81.47
 4,400 81.85 81.85 80.92 1,000 1,000 0
18/11/2024
81.85
 9,000 82.96 83.71 79.99 1,100 600 0.0
15/11/2024
81.47
 13,300 81.47 81.85 80.92 2,000 1,900 0.0
14/11/2024
81.47
 22,100 81.85 82.31 81.38 2,700 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |