CTCP Khử trùng Việt Nam (vfg)

50.20
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
(2026-03-30) 		1.10 2.24% 137,800 1,400 0
49.10
50.20
50.20
2 tháng
(2026-03-02) 		-2.63 -4.98% 264,300 -4,200 -0.3
49.01
52.83
50.20
3 tháng
(2026-01-29) 		-3.61 -6.71% 353,700 -4,900 -0.4
49.01
53.81
50.20
6 tháng
(2025-10-31) 		-3.12 -5.85% 863,000 141,200 7.6
49.01
55.18
50.20
12 tháng
(2025-05-05) 		-15.26 -23.31% 4,747,900 169,100 8.6
49.01
68.52
50.20
24 tháng
(2024-05-09) 		-10 -16.61% 14,690,700 210,502 13.9
49.01
83.23
50.20
36 tháng
(2023-05-15) 		19.40 62.99% 20,205,100 -281,732 -4.7
29.63
83.23
50.20
60 tháng
(2021-05-25) 		17.61 54.03% 21,510,366 -269,477 0.4
27
83.23
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2024
63.99
 10,900 63.90 64.63 63.81 0 100 -0.0
18/09/2024
64.18
 4,300 63.08 64.36 63.08 100 100 -0
17/09/2024
62.81
 8,400 62.99 63.63 61.99 0 100 -0.0
16/09/2024
63.45
 49,800 63.81 63.81 63.45 0 900 -0.1
13/09/2024
63.72
 4,100 63.26 63.72 63.26 0 0 0
12/09/2024
63.72
 3,800 62.72 63.99 62.72 1,000 0 0.1
11/09/2024
62.53
 55,900 62.08 62.72 61.08 3,500 13,000 -0.7
10/09/2024
62.90
 37,700 63.81 63.81 62.35 0 13,900 -1.0
09/09/2024
63.81
 12,500 64.45 64.90 63.81 0 0 0
06/09/2024
64.45
 4,500 64.54 64.54 63.99 0 1,600 -0.1
05/09/2024
64.54
 5,900 64.54 65.09 64.36 100 1,000 -0.1
04/09/2024
64.63
 9,700 65.18 65.18 64.63 200 0 0.0
30/08/2024
65.45
 10,700 64.90 66.09 64.90 800 900 -0.0
29/08/2024
64.72
 14,900 65.27 65.45 64.08 2,600 500 0.1
28/08/2024
65.72
 28,600 66.91 66.91 65.63 0 4,100 -0.3
27/08/2024
65.54
 48,100 61.99 66.73 61.17 800 11,000 -0.7
26/08/2024
62.44
 40,100 62.35 63.08 62.35 0 4,300 -0.3
23/08/2024
62.35
 35,700 63.08 63.08 62.26 100 15,400 -1.0
22/08/2024
62.90
 33,500 61.17 62.99 60.89 4,200 0 0.3
21/08/2024
61.08
 32,700 60.26 61.62 60.16 6,600 900 0.4
20/08/2024
60.62
 59,200 60.80 60.89 59.53 1,500 6,600 -0.3
19/08/2024
60.89
 39,700 60.89 61.17 60.16 5,400 4,800 0.0
16/08/2024
60.89
 71,800 59.07 60.89 59.07 4,200 4,300 -0.0
15/08/2024
59.07
 12,500 59.25 59.25 58.34 0 4,500 -0.3
14/08/2024
59.62
 56,500 59.98 59.98 59.07 1,400 3,500 -0.1
13/08/2024
59.98
 40,200 59.71 59.98 58.80 600 8,200 -0.5
12/08/2024
60.98
 57,500 61.53 61.53 59.07 10,800 2,700 0.5
09/08/2024
61.08
 26,800 61.99 61.99 60.62 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
61.99
 8,500 61.80 61.99 61.26 400 4,900 -0.3
07/08/2024
61.80
 40,900 63.42 63.42 61.27 2,100 4,900 -0.2
06/08/2024
63.42
 67,700 62.16 63.60 61.80 34,800 3,700 2.2
05/08/2024
61.72
 81,300 63.42 63.42 61.18 13,600 200 0.9
02/08/2024
64.05
 85,300 64.50 64.50 62.88 18,600 300 1.3
01/08/2024
64.50
 83,000 67.11 67.73 64.32 2,800 7,000 -0.3
31/07/2024
67.28
 34,400 66.48 67.82 66.03 0 2,900 -0.2
30/07/2024
66.48
 68,100 68.27 68.81 66.48 3,300 1,500 0.1
29/07/2024
68.99
 38,700 68.63 68.99 68.09 3,300 1,500 0.1
26/07/2024
68.63
 17,800 68.72 69.17 68.27 0 2,800 -0.2
25/07/2024
68.54
 16,600 68.54 68.54 67.37 100 400 -0.0
24/07/2024
68.54
 91,400 68.27 68.90 66.03 15,000 5,300 0.7
23/07/2024
68.54
 231,200 73.66 73.66 68.54 1,400 28,000 -2.1
22/07/2024
73.66
 36,800 75.01 75.28 72.14 400 10,300 -0.8
19/07/2024
75.01
 72,600 73.03 75.46 71.87 1,200 4,200 -0.2
18/07/2024
72.76
 29,200 72.76 73.21 72.14 15,800 10,000 0.5
17/07/2024
72.76
 36,800 73.93 74.20 72.76 0 8,000 -0.7
16/07/2024
73.93
 59,300 74.83 74.83 73.75 14,600 300 1.2
15/07/2024
74.83
 66,400 73.30 75.28 72.76 23,400 100 1.9
12/07/2024
73.39
 15,700 73.66 73.66 72.32 0 3,300 -0.3
11/07/2024
73.66
 34,700 74.02 74.11 73.48 6,500 7,800 -0.1
10/07/2024
74.02
 41,600 74.65 74.65 73.75 5,900 0 0.5
09/07/2024
74.56
 49,000 74.65 75.01 73.84 11,100 0 0.9
08/07/2024
74.29
 35,100 75.37 75.37 74.20 18,800 8,400 0.9
05/07/2024
75.28
 16,200 74.83 75.46 74.56 7,000 6,700 0.0
04/07/2024
75.46
 44,900 75.55 76.36 74.11 12,700 7,200 0.5
03/07/2024
75.28
 43,000 74.20 76.36 74.02 10,300 2,100 0.7
02/07/2024
74.02
 120,500 73.39 74.02 72.05 22,400 100 1.8
01/07/2024
71.78
 41,900 70.70 73.66 68.27 2,800 5,100 -0.2
28/06/2024
70.70
 31,200 70.61 70.97 69.17 4,600 0 0.4
27/06/2024
70.61
 55,200 71.69 71.69 66.84 10,800 2,900 0.6
26/06/2024
71.69
 33,800 72.14 72.14 71.33 6,400 900 0.4
25/06/2024
72.14
 100,500 71.87 73.66 71.42 10,900 4,200 0.5
24/06/2024
71.69
 61,400 72.76 73.21 71.33 10,800 3,900 0.5
21/06/2024
72.50
 190,400 68.72 72.76 68.72 69,500 11,800 4.5
20/06/2024
68.27
 64,800 67.55 68.27 67.55 31,500 2,600 2.2
19/06/2024
67.55
 72,600 67.82 68.00 67.55 47,400 1,600 3.5
18/06/2024
67.82
 106,000 64.68 67.82 64.68 50,300 500 3.7
17/06/2024
64.68
 24,000 64.32 64.68 64.14 100 5,100 -0.4
14/06/2024
64.59
 23,000 66.21 66.21 64.32 700 6,500 -0.4
13/06/2024
65.76
 25,900 66.30 66.93 65.49 1,700 1,100 0.0
12/06/2024
65.76
 16,800 66.93 66.93 64.95 1,600 0 0.1
11/06/2024
65.94
 30,000 66.30 66.93 65.67 9,400 0 0.7
10/06/2024
66.21
 50,900 64.59 66.93 64.59 13,300 0 1.0
07/06/2024
65.22
 48,700 64.95 66.12 64.68 16,900 100 1.2
06/06/2024
64.95
 45,500 65.13 65.13 64.23 3,700 0 0.3
05/06/2024
65.13
 77,400 64.41 66.48 64.41 3,800 2,200 0.1
04/06/2024
64.41
 145,000 61.98 64.41 61.98 14,800 100 1.0
03/06/2024
61.72
 42,600 61.80 62.61 61.72 3,200 3,700 -0.0
31/05/2024
60.91
 55,800 60.37 61.72 60.37 1,100 0 0.1
30/05/2024
60.82
 75,000 60.91 61.00 59.74 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
61.09
 50,100 61.54 61.63 60.55 1,200 0 0.1
28/05/2024
60.91
 61,700 60.20 61.53 59.84 1,600 300 0.1
27/05/2024
60.20
 20,800 60.20 60.29 60.02 900 0 0.1
24/05/2024
60.11
 75,400 61.08 61.26 59.76 0 400 -0.0
23/05/2024
61.44
 102,800 61.70 62.41 60.29 2,100 1,300 0.1
22/05/2024
62.68
 89,700 61.88 63.12 61.53 100 400 -0.0
21/05/2024
61.97
 42,800 61.00 61.97 60.64 300 400 -0.0
20/05/2024
60.82
 46,700 61.44 61.61 60.82 100 0 0.0
17/05/2024
61.35
 37,000 61.35 61.79 60.91 0 500 -0.0
16/05/2024
62.06
 90,700 61.97 62.50 61.79 1,900 1,800 0.0
15/05/2024
61.70
 116,500 59.67 62.41 59.67 0 900 -0.1
14/05/2024
59.31
 39,900 58.69 59.84 58.69 2,900 0 0.2
13/05/2024
58.69
 75,700 59.84 60.11 58.43 500 0 0.0
10/05/2024
59.84
 71,900 60.29 60.29 59.22 0 0 0
09/05/2024
60.20
 65,100 59.22 60.46 59.22 0 5,000 -0.3
08/05/2024
59.49
 217,300 60.82 60.82 59.14 4,800 120,000 -7.7
07/05/2024
60.82
 104,300 63.12 63.12 60.20 5,000 5,100 -0.0
06/05/2024
62.85
 211,500 61.17 63.30 61.17 5,000 0 0.4
03/05/2024
60.46
 353,500 56.66 60.55 56.66 3,000 100 0.2
02/05/2024
56.66
 156,900 56.66 57.54 54.89 18,100 0 1.2
26/04/2024
55.06
 28,400 55.77 55.77 54.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |