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)
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
01/12/2023
32.38
 1,200 32.38 32.38 30.16 200 0 0.0
30/11/2023
32.38
 100 31.94 32.38 32.38 100 0 0.0
29/11/2023
31.94
 0 31.94 31.94 31.94 0 0 0
28/11/2023
31.94
 400 32.38 32.38 31.94 0 0 0
27/11/2023
32.38
 100 32.38 32.38 32.38 100 0 0.0
24/11/2023
32.38
 200 31.94 32.38 30.92 0 0 0
23/11/2023
31.94
 0 31.94 31.94 31.94 0 0 0
22/11/2023
31.94
 0 31.94 31.94 31.94 0 0 0
21/11/2023
31.94
 9,200 32.16 32.16 31.94 0 0 0
20/11/2023
32.16
 10,000 32.65 32.65 32.16 0 0 0
17/11/2023
32.65
 4,000 32.29 32.82 32.38 0 0 0
16/11/2023
32.29
 300 32.38 32.38 32.29 0 0 0
15/11/2023
32.38
 0 32.38 32.38 32.38 0 0 0
14/11/2023
32.38
 3,200 32.20 32.38 32.38 0 0 0
13/11/2023
32.20
 900 32.38 32.38 31.94 0 0 0
10/11/2023
32.38
 0 32.38 32.38 32.38 0 0 0
09/11/2023
32.38
 1,000 32.38 32.38 32.38 1,000 0 0.0
08/11/2023
32.38
 0 32.38 32.38 32.38 0 0 0
07/11/2023
32.38
 100 32.38 32.38 32.38 0 0 0
06/11/2023
32.38
 600 32.38 32.38 32.20 0 0 0
02/11/2023
32.38
 600 32.11 32.38 32.38 0 0 0
01/11/2023
32.11
 0 32.11 32.11 32.11 0 0 0
31/10/2023
32.11
 3,000 33.27 33.27 32.11 0 0 0
30/10/2023
33.27
 0 33.27 33.27 33.27 0 0 0
27/10/2023
33.27
 2,600 33.49 33.49 33.27 2,600 0 0.1
26/10/2023
33.49
 2,500 32.74 33.49 32.11 0 0 0
25/10/2023
32.74
 0 32.74 32.74 32.74 0 0 0
24/10/2023
32.74
 900 32.11 32.74 32.38 0 0 0
23/10/2023
32.11
 800 32.38 32.38 32.11 0 800 -0.0
20/10/2023
32.38
 200 34.16 34.16 32.38 0 0 0
19/10/2023
34.16
 2,800 32.11 34.33 34.16 1,800 0 0.1
18/10/2023
32.11
 600 32.29 32.29 32.11 0 0 0
17/10/2023
32.29
 300 32.11 32.29 32.29 0 0 0
16/10/2023
32.11
 2,000 32.47 32.47 32.11 0 0 0
13/10/2023
32.47
 2,300 32.11 32.47 32.29 100 0 0.0
12/10/2023
32.11
 0 32.11 32.11 32.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |