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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |