CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/07/2024
65.78
 91,400 65.53 66.13 63.37 15,000 5,300 0.7
23/07/2024
65.78
 231,200 70.70 70.70 65.78 1,400 28,000 -2.1
22/07/2024
70.70
 36,800 71.99 72.25 69.23 400 10,300 -0.8
19/07/2024
71.99
 72,600 70.10 72.42 68.97 1,200 4,200 -0.2
18/07/2024
69.84
 29,200 69.84 70.27 69.23 15,800 10,000 0.5
17/07/2024
69.84
 36,800 70.96 71.22 69.84 0 8,000 -0.7
16/07/2024
70.96
 59,300 71.82 71.82 70.79 14,600 300 1.2
15/07/2024
71.82
 66,400 70.35 72.25 69.84 23,400 100 1.9
12/07/2024
70.44
 15,700 70.70 70.70 69.41 0 3,300 -0.3
11/07/2024
70.70
 34,700 71.04 71.13 70.53 6,500 7,800 -0.1
10/07/2024
71.04
 41,600 71.65 71.65 70.79 5,900 0 0.5
09/07/2024
71.56
 49,000 71.65 71.99 70.87 11,100 0 0.9
08/07/2024
71.30
 35,100 72.34 72.34 71.22 18,800 8,400 0.9
05/07/2024
72.25
 16,200 71.82 72.42 71.56 7,000 6,700 0.0
04/07/2024
72.42
 44,900 72.51 73.29 71.13 12,700 7,200 0.5
03/07/2024
72.25
 43,000 71.22 73.29 71.04 10,300 2,100 0.7
02/07/2024
71.04
 120,500 70.44 71.04 69.15 22,400 100 1.8
01/07/2024
68.89
 41,900 67.85 70.70 65.53 2,800 5,100 -0.2
28/06/2024
67.85
 31,200 67.77 68.11 66.39 4,600 0 0.4
27/06/2024
67.77
 55,200 68.80 68.80 64.15 10,800 2,900 0.6
26/06/2024
68.80
 33,800 69.23 69.23 68.46 6,400 900 0.4
25/06/2024
69.23
 100,500 68.97 70.70 68.54 10,900 4,200 0.5
24/06/2024
68.80
 61,400 69.84 70.27 68.46 10,800 3,900 0.5
21/06/2024
69.58
 190,400 65.96 69.84 65.96 69,500 11,800 4.5
20/06/2024
65.53
 64,800 64.84 65.53 64.84 31,500 2,600 2.2
19/06/2024
64.84
 72,600 65.09 65.27 64.84 47,400 1,600 3.5
18/06/2024
65.09
 106,000 62.08 65.09 62.08 50,300 500 3.7
17/06/2024
62.08
 24,000 61.73 62.08 61.56 100 5,100 -0.4
14/06/2024
61.99
 23,000 63.54 63.54 61.73 700 6,500 -0.4
13/06/2024
63.11
 25,900 63.63 64.23 62.85 1,700 1,100 0.0
12/06/2024
63.11
 16,800 64.23 64.23 62.34 1,600 0 0.1
11/06/2024
63.28
 30,000 63.63 64.23 63.03 9,400 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |