CTCP Khử trùng Việt Nam (vfg)

55
-0.30
(-0.54%)
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)
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
03/05/2024
61.69
 353,500 57.81 61.78 57.81 3,000 100 0.2
02/05/2024
57.81
 156,900 57.81 58.71 56.00 18,100 0 1.2
26/04/2024
56.18
 28,400 56.90 56.90 55.37 0 0 0
25/04/2024
56.18
 125,100 55.37 57.90 54.65 70,000 800 4.3
24/04/2024
55.10
 27,100 54.37 55.10 54.28 7,000 300 0.4
23/04/2024
54.37
 74,700 55.91 56.54 53.92 2,200 0 0.1
22/04/2024
55.91
 21,000 56.54 56.90 55.91 0 0 0
19/04/2024
56.36
 230,900 58.44 58.44 56.00 48,100 1,700 2.9
17/04/2024
55.37
 17,100 55.37 55.37 55.37 0 0 0
16/04/2024
51.75
 14,900 51.75 51.75 50.40 0 400 -0.0
15/04/2024
51.75
 33,300 54.74 54.83 51.66 0 0 0
12/04/2024
55.55
 39,400 55.10 56.18 54.19 1,700 0 0.1
11/04/2024
55.37
 21,500 55.73 55.91 55.01 0 200 -0.0
10/04/2024
56.00
 45,500 56.90 57.17 55.55 0 0 0
09/04/2024
56.63
 56,000 57.35 57.72 55.91 0 0 0
08/04/2024
56.63
 33,200 56.81 59.61 56.09 0 1,400 -0.1
05/04/2024
56.36
 202,300 52.84 56.36 52.84 1,800 1,100 0.0
04/04/2024
52.75
 26,900 52.48 52.84 52.39 0 3,200 -0.2
03/04/2024
52.84
 29,100 52.39 52.84 52.30 400 2,800 -0.1
02/04/2024
52.84
 29,800 53.20 53.29 52.48 0 7,800 -0.5
01/04/2024
53.47
 13,600 53.83 53.83 53.29 0 3,500 -0.2
29/03/2024
54.10
 13,700 54.01 54.10 53.29 0 400 -0.0
28/03/2024
54.10
 11,300 54.19 54.19 53.11 0 0 0
27/03/2024
54.10
 5,200 54.10 54.65 53.92 0 0 0
26/03/2024
54.10
 25,500 52.75 54.19 52.75 0 0 0
25/03/2024
53.38
 21,200 53.65 53.74 52.84 0 1,000 -0.1
22/03/2024
53.92
 15,000 54.46 54.55 53.92 0 700 -0.0
21/03/2024
54.65
 37,500 54.01 55.28 53.83 4,900 0 0.3
20/03/2024
54.01
 22,300 53.56 54.01 52.39 0 0 0
19/03/2024
53.47
 43,800 54.10 54.19 52.39 0 3,100 -0.2
18/03/2024
54.10
 101,000 56.81 56.81 53.29 0 0 0
15/03/2024
54.37
 142,100 50.85 54.37 50.85 0 1,400 -0.1
14/03/2024
50.85
 39,100 51.48 51.48 50.40 4,000 0 0.2
13/03/2024
50.31
 24,700 50.49 50.85 50.04 0 0 0
12/03/2024
49.95
 20,700 50.13 50.76 49.95 0 200 -0.0
11/03/2024
50.76
 17,200 49.68 51.03 49.68 0 5,700 -0.3
08/03/2024
50.94
 8,600 51.85 51.85 50.13 2,400 600 0.1
07/03/2024
50.76
 16,000 50.85 51.03 50.40 0 500 -0.0
06/03/2024
51.03
 23,400 51.12 51.48 50.40 0 0 0
05/03/2024
51.21
 52,700 50.49 51.48 49.77 3,300 2,520 0.0
04/03/2024
50.49
 57,100 50.67 50.67 49.41 7,800 100 0.4
01/03/2024
50.67
 34,400 50.40 52.39 49.68 2,500 200 0.1
29/02/2024
50.22
 109,500 50.40 52.39 48.59 1,200 0 0.1
28/02/2024
50.40
 133,900 53.74 53.74 50.40 600 100 0.0
27/02/2024
54.19
 53,400 55.73 56.00 54.19 4,900 1,810 0.2
26/02/2024
55.73
 81,200 55.55 55.82 54.19 0 0 0
23/02/2024
56.36
 91,500 56.27 56.90 55.37 100 0 0.0
22/02/2024
56.54
 86,500 59.52 59.52 56.00 2,300 700 0.1
21/02/2024
57.17
 50,600 55.10 57.26 55.10 100 2,100 -0.1
20/02/2024
56.00
 36,200 56.72 56.72 54.65 400 0 0.0
19/02/2024
55.91
 67,200 52.84 55.91 52.84 400 4 0.0
16/02/2024
52.30
 147,300 48.86 52.30 48.86 1,400 4,000 -0.1
15/02/2024
48.95
 15,600 49.05 49.32 48.77 200 300 -0.0
07/02/2024
49.23
 33,100 48.77 49.50 48.14 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
48.50
 40,500 50.31 50.31 48.32 4,000 4,000 0.0
05/02/2024
49.86
 48,800 52.25 52.25 49.68 100 600 -0.0
02/02/2024
49.95
 42,700 48.53 50.21 48.53 800 0 0.0
01/02/2024
47.73
 106,600 44.36 47.73 44.36 600 0 0.0
31/01/2024
44.62
 45,300 44.62 44.98 43.91 400 0 0.0
30/01/2024
45.24
 41,500 45.24 45.95 44.36 100 1,400 -0.1
29/01/2024
45.33
 144,200 42.41 45.33 41.87 100 2,500 -0.1
26/01/2024
42.41
 69,300 40.01 42.98 39.92 0 2,500 -0.1
25/01/2024
40.19
 51,500 38.41 40.41 38.33 0 0 0
24/01/2024
38.90
 39,800 39.92 39.92 37.88 0 9,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |