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)
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
23/01/2024
39.92
 44,000 39.12 41.25 39.03 100 0 0.0
22/01/2024
39.03
 143,800 39.03 39.03 36.82 1,100 1,400 -0.0
19/01/2024
36.51
 16,600 36.51 36.51 36.51 0 0 0
18/01/2024
34.16
 455,500 34.16 34.16 34.16 0 422,400 -16.3
17/01/2024
31.94
 2,100 31.94 31.94 31.94 0 2,100 -0.1
16/01/2024
31.94
 3,700 31.76 31.94 31.76 0 0 0
15/01/2024
31.85
 13,000 31.58 31.94 31.58 0 7,300 -0.3
12/01/2024
31.58
 200 31.94 31.94 31.58 0 0 0
11/01/2024
31.94
 4,400 31.94 31.94 31.94 600 4,400 -0.1
10/01/2024
31.94
 11,000 32.38 32.38 31.94 7,000 10,700 -0.1
09/01/2024
31.94
 0 31.94 31.94 31.94 0 0 0
08/01/2024
31.94
 10,100 32.38 32.38 31.94 0 9,900 -0.4
05/01/2024
31.94
 4,800 31.94 31.94 31.94 0 4,800 -0.2
04/01/2024
31.94
 12,500 31.94 31.94 31.94 0 12,500 -0.5
03/01/2024
31.94
 26,000 31.94 31.94 31.94 0 26,000 -0.9
02/01/2024
31.94
 6,000 31.94 31.94 31.76 700 5,000 -0.2
29/12/2023
31.94
 2,900 31.94 31.94 31.94 0 2,900 -0.1
28/12/2023
31.94
 9,100 31.94 31.94 31.76 0 6,500 -0.2
27/12/2023
31.94
 1,400 31.94 31.94 31.76 0 600 -0.0
26/12/2023
31.94
 1,700 31.94 31.94 31.67 600 700 -0.0
25/12/2023
31.94
 1,200 31.94 31.94 31.58 0 1,000 -0.0
22/12/2023
31.94
 1,900 31.94 31.94 31.58 0 1,300 -0.0
21/12/2023
31.94
 34,600 31.94 31.94 31.94 0 33,700 -1.2
20/12/2023
31.94
 600 32.03 32.25 31.94 0 0 0
19/12/2023
32.03
 5,000 32.38 32.38 32.03 0 1,200 -0.0
18/12/2023
32.38
 4,000 32.56 32.56 32.38 0 1,700 -0.1
15/12/2023
32.56
 2,900 32.56 32.56 32.56 0 1,900 -0.1
14/12/2023
32.56
 1,600 32.38 32.56 32.38 0 0 0
13/12/2023
32.38
 600 32.20 32.38 32.38 0 0 0
12/12/2023
32.20
 500 32.47 32.47 32.20 0 0 0
11/12/2023
32.47
 1,000 31.94 32.51 32.47 0 0 0
08/12/2023
31.94
 0 31.94 31.94 31.94 0 0 0
07/12/2023
31.94
 2,000 32.38 32.38 31.94 0 0 0
06/12/2023
32.38
 100 31.14 32.38 32.38 0 0 0
05/12/2023
31.14
 1,900 31.94 31.94 31.14 0 0 0
04/12/2023
31.94
 200 32.38 32.38 31.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |