CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.90 -1.93% 197,800 31,800 0
45.80
46.90
46
2 tháng
(2026-05-29) 		-1.45 -3.07% 459,600 44,200 0
45.80
47.35
46
3 tháng
(2026-04-29) 		-2.38 -4.94% 585,200 75,100 0
45.80
48.18
46
6 tháng
(2026-01-29) 		-5.84 -11.31% 931,300 70,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.42 -17.06% 2,577,600 231,500 8.4
45.80
56.25
46
24 tháng
(2024-08-07) 		-13.52 -22.79% 11,345,800 -101,298 -15.5
45.80
79.88
46
36 tháng
(2023-08-14) 		15.17 49.54% 20,680,800 -223,232 -5.3
29.29
79.88
46
60 tháng
(2021-08-23) 		15.62 51.75% 21,661,800 -193,777 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/12/2024
73.05
 7,400 73.23 73.84 72.62 0 1,600 -0.1
12/12/2024
73.84
 14,700 73.93 73.93 73.05 0 900 -0.1
11/12/2024
73.40
 12,900 73.58 74.54 73.05 600 1,200 -0.1
10/12/2024
74.10
 7,700 73.58 74.72 73.58 1,500 0 0.1
09/12/2024
73.58
 26,400 74.45 74.72 73.05 0 0 0
06/12/2024
74.54
 20,800 74.72 76.99 73.93 0 100 -0.0
05/12/2024
73.67
 21,000 74.80 74.80 73.67 500 100 0.0
04/12/2024
74.80
 21,200 75.24 76.12 74.72 0 2,606 -0.2
03/12/2024
75.24
 66,800 76.99 77.87 72.62 1,700 5,251 -0.3
02/12/2024
76.12
 31,600 73.05 76.82 72.62 2,400 800 0.1
29/11/2024
73.05
 29,500 73.32 73.32 72.53 1,900 900 0.1
28/11/2024
73.05
 46,300 74.54 74.54 72.88 500 0 0.0
27/11/2024
73.49
 19,600 72.18 73.49 71.92 800 1,400 -0.0
26/11/2024
71.74
 33,500 72.62 72.97 71.74 0 1,400 -0.1
25/11/2024
72.62
 34,100 72.79 73.32 72.09 3,100 10,100 -0.6
22/11/2024
72.79
 28,300 74.80 75.15 72.62 100 200 -0.0
21/11/2024
75.24
 10,900 75.59 75.94 74.80 2,200 1,600 0.1
20/11/2024
74.80
 15,500 74.63 75.94 74.63 3,000 500 0.2
19/11/2024
76.64
 4,400 76.99 76.99 76.12 1,000 1,000 0
18/11/2024
76.99
 9,000 78.04 78.74 75.24 1,100 600 0.0
15/11/2024
76.64
 13,300 76.64 76.99 76.12 2,000 1,900 0.0
14/11/2024
76.64
 22,100 76.99 77.43 76.55 2,700 0 0.2
13/11/2024
76.90
 19,900 79.62 79.62 75.77 100 1,000 -0.1
12/11/2024
79.44
 39,500 79.35 79.70 77.52 2,300 2,100 0.0
11/11/2024
79.27
 32,900 79.97 80.32 77.87 1,000 2,500 -0.1
08/11/2024
79.88
 27,000 79.18 79.97 76.99 0 1,900 -0.2
07/11/2024
79.70
 45,000 76.90 80.14 76.12 2,400 1,300 0.1
06/11/2024
76.12
 32,200 77.87 77.87 75.68 0 0 0
05/11/2024
77.87
 38,900 78.74 79.62 77.87 11,800 1,200 1.0
04/11/2024
78.74
 50,600 78.39 78.74 76.12 6,400 3,000 0.3
01/11/2024
78.30
 78,200 76.82 78.74 76.82 4,200 900 0.3
31/10/2024
76.64
 133,600 73.49 76.64 73.49 1,800 300 0.1
30/10/2024
73.49
 95,000 70.43 73.49 69.55 1,700 1,200 0.0
29/10/2024
70.43
 115,600 69.99 71.30 69.29 0 900 -0.1
28/10/2024
69.64
 41,200 70.25 70.25 69.29 0 1,700 -0.1
25/10/2024
70.25
 31,500 70.87 70.87 69.99 500 800 -0.0
24/10/2024
70.69
 110,800 69.12 71.13 68.68 400 600 -0.0
23/10/2024
68.33
 85,400 70.34 70.43 68.24 400 2,000 -0.1
22/10/2024
65.88
 14,100 66.49 66.93 65.44 500 400 0.0
21/10/2024
65.97
 2,500 66.14 66.14 65.62 0 0 0
18/10/2024
67.37
 16,500 67.10 67.37 66.93 0 100 -0.0
17/10/2024
67.98
 20,000 68.33 68.59 66.49 300 100 0.0
16/10/2024
68.33
 28,700 67.54 68.33 67.37 200 600 -0.0
15/10/2024
67.54
 12,300 65.62 67.54 65.62 0 0 0
14/10/2024
66.49
 7,300 67.10 67.37 66.49 200 100 0.0
11/10/2024
67.37
 59,000 65.70 67.72 65.70 0 13,600 -1.0
10/10/2024
65.70
 62,200 62.29 65.88 62.29 400 2,300 -0.1
09/10/2024
62.21
 13,000 61.59 62.21 61.42 0 3,900 -0.3
08/10/2024
61.42
 5,300 61.33 61.51 61.24 0 0 0
07/10/2024
61.51
 2,100 61.59 62.03 61.42 0 0 0
04/10/2024
61.59
 17,300 61.51 61.68 60.89 5,000 5,100 -0.0
03/10/2024
61.42
 19,900 61.24 61.77 61.24 0 500 -0.0
02/10/2024
61.07
 32,200 61.94 61.94 60.37 0 10,000 -0.7
01/10/2024
61.94
 11,300 62.12 62.99 61.94 0 0 0
30/09/2024
62.56
 22,200 63.34 63.34 61.77 0 6,400 -0.5
27/09/2024
63.34
 16,400 62.64 63.43 62.47 1,200 0 0.1
26/09/2024
62.64
 4,800 62.99 63.26 62.12 0 0 0
25/09/2024
63.34
 9,300 62.99 63.78 62.99 700 0 0.1
24/09/2024
62.99
 23,100 62.73 63.43 62.73 0 0 0
23/09/2024
62.73
 17,500 62.73 63.34 62.64 0 0 0
20/09/2024
62.64
 15,600 61.51 62.82 61.51 900 0 0.1
19/09/2024
61.42
 10,900 61.33 62.03 61.24 0 100 -0.0
18/09/2024
61.59
 4,300 60.54 61.77 60.54 100 100 -0
17/09/2024
60.28
 8,400 60.46 61.07 59.49 0 100 -0.0
16/09/2024
60.89
 49,800 61.24 61.24 60.89 0 900 -0.1
13/09/2024
61.16
 4,100 60.72 61.16 60.72 0 0 0
12/09/2024
61.16
 3,800 60.19 61.42 60.19 1,000 0 0.1
11/09/2024
60.02
 55,900 59.58 60.19 58.62 3,500 13,000 -0.7
10/09/2024
60.37
 37,700 61.24 61.24 59.84 0 13,900 -1.0
09/09/2024
61.24
 12,500 61.86 62.29 61.24 0 0 0
06/09/2024
61.86
 4,500 61.94 61.94 61.42 0 1,600 -0.1
05/09/2024
61.94
 5,900 61.94 62.47 61.77 100 1,000 -0.1
04/09/2024
62.03
 9,700 62.56 62.56 62.03 200 0 0.0
30/08/2024
62.82
 10,700 62.29 63.43 62.29 800 900 -0.0
29/08/2024
62.12
 14,900 62.64 62.82 61.51 2,600 500 0.1
28/08/2024
63.08
 28,600 64.22 64.22 62.99 0 4,100 -0.3
27/08/2024
62.91
 48,100 59.49 64.04 58.71 800 11,000 -0.7
26/08/2024
59.93
 40,100 59.84 60.54 59.84 0 4,300 -0.3
23/08/2024
59.84
 35,700 60.54 60.54 59.76 100 15,400 -1.0
22/08/2024
60.37
 33,500 58.71 60.46 58.44 4,200 0 0.3
21/08/2024
58.62
 32,700 57.83 59.14 57.74 6,600 900 0.4
20/08/2024
58.18
 59,200 58.36 58.44 57.13 1,500 6,600 -0.3
19/08/2024
58.44
 39,700 58.44 58.71 57.74 5,400 4,800 0.0
16/08/2024
58.44
 71,800 56.69 58.44 56.69 4,200 4,300 -0.0
15/08/2024
56.69
 12,500 56.87 56.87 55.99 0 4,500 -0.3
14/08/2024
57.22
 56,500 57.57 57.57 56.69 1,400 3,500 -0.1
13/08/2024
57.57
 40,200 57.31 57.57 56.43 600 8,200 -0.5
12/08/2024
58.53
 57,500 59.06 59.06 56.69 10,800 2,700 0.5
09/08/2024
58.62
 26,800 59.49 59.49 58.18 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
59.49
 8,500 59.32 59.49 58.79 400 4,900 -0.3
07/08/2024
59.32
 40,900 60.87 60.87 58.80 2,100 4,900 -0.2
06/08/2024
60.87
 67,700 59.66 61.04 59.32 34,800 3,700 2.2
05/08/2024
59.23
 81,300 60.87 60.87 58.71 13,600 200 0.9
02/08/2024
61.47
 85,300 61.90 61.90 60.35 18,600 300 1.3
01/08/2024
61.90
 83,000 64.40 65.01 61.73 2,800 7,000 -0.3
31/07/2024
64.58
 34,400 63.80 65.09 63.37 0 2,900 -0.2
30/07/2024
63.80
 68,100 65.53 66.04 63.80 3,300 1,500 0.1
29/07/2024
66.22
 38,700 65.87 66.22 65.35 3,300 1,500 0.1
26/07/2024
65.87
 17,800 65.96 66.39 65.53 0 2,800 -0.2
25/07/2024
65.78
 16,600 65.78 65.78 64.66 100 400 -0.0

Chính sách bảo mật | Điều khoản sử dụng |