CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-04) 		-1.30 -2.39% 172,300 77,000 4.2
53.10
55.10
53.40
2 tháng
(2025-10-06) 		-4.20 -7.32% 435,700 92,500 5.0
53.10
58
53.40
3 tháng
(2025-09-05) 		-5.80 -9.83% 639,300 96,300 5.2
53.10
59.10
53.40
6 tháng
(2025-06-09) 		-10.71 -16.76% 3,549,200 118,700 4.8
53.10
65.68
53.40
12 tháng
(2024-12-09) 		-25.02 -31.99% 7,385,900 -140,041 -12.1
53.10
78.78
53.40
24 tháng
(2023-12-15) 		20.64 63.40% 19,212,600 -382,532 -9.4
31.58
84.92
53.40
36 tháng
(2022-12-20) 		24.44 84.95% 19,630,600 -338,436 -7.6
27.55
84.92
53.40
60 tháng
(2020-12-30) 		26.20 97.06% 21,555,375 -333,840 -3.0
24.85
84.92
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/10/2023
32.11
 2,200 32.29 32.29 32.11 200 0 0.0
10/10/2023
32.29
 5,300 31.94 32.56 31.94 800 0 0.0
09/10/2023
31.94
 200 31.94 31.94 31.94 0 0 0
06/10/2023
31.94
 500 31.32 31.94 31.94 0 0 0
05/10/2023
31.32
 100 32.11 32.11 31.32 0 0 0
04/10/2023
32.11
 1,100 32.07 32.11 32.11 0 0 0
03/10/2023
32.07
 13,900 32.16 32.20 32.07 0 0 0
02/10/2023
32.16
 1,000 32.11 32.16 32.16 0 0 0
29/09/2023
32.11
 3,400 32.20 32.20 32.11 0 0 0
28/09/2023
32.20
 3,300 32.11 32.82 32.20 0 0 0
27/09/2023
32.11
 5,600 32.11 32.11 32.11 0 0 0
26/09/2023
32.11
 0 32.11 32.11 32.11 0 0 0
25/09/2023
32.11
 6,400 32.38 32.38 32.11 0 0 0
22/09/2023
32.38
 300 32.69 32.69 32.38 0 0 0
21/09/2023
32.69
 6,200 32.38 32.82 32.65 5,000 0 0.2
20/09/2023
32.38
 700 32.82 32.82 32.38 0 0 0
19/09/2023
32.82
 0 32.82 32.82 32.82 0 0 0
18/09/2023
32.82
 0 32.82 32.82 32.82 0 0 0
15/09/2023
32.82
 3,200 32.82 32.82 32.82 3,200 0 0.1
14/09/2023
32.82
 1,500 32.82 32.82 32.82 1,500 0 0.1
13/09/2023
32.82
 3,200 32.74 32.82 32.74 2,800 1,800 0.0
12/09/2023
32.74
 700 32.65 32.74 32.65 300 0 0.0
11/09/2023
32.65
 11,500 32.65 32.65 32.11 5,000 100 0.2
08/09/2023
32.65
 1,900 32.38 32.65 32.56 1,800 0 0.1
07/09/2023
32.38
 10,600 32.11 32.38 32.11 300 0 0.0
06/09/2023
32.11
 2,800 32.11 32.11 32.11 0 0 0
05/09/2023
32.11
 3,300 32.11 32.16 32.11 0 0 0
31/08/2023
32.11
 28,900 32.29 32.47 32.11 0 0 0
30/08/2023
32.29
 5,100 32.56 32.56 32.29 0 0 0
29/08/2023
32.56
 1,500 32.65 32.65 32.56 0 0 0
28/08/2023
32.65
 4,200 32.38 32.65 32.11 0 0 0
25/08/2023
32.38
 1,400 32.38 32.38 32.38 0 0 0
23/08/2023
32.38
 600 32.07 32.38 32.07 0 0 0
22/08/2023
32.07
 1,100 32.07 32.29 31.23 0 0 0
21/08/2023
32.07
 0 32.07 32.07 32.07 0 0 0
18/08/2023
32.07
 13,400 32.47 32.78 32.07 0 0 0
17/08/2023
32.47
 4,100 32.20 32.47 31.94 0 0 0
16/08/2023
32.20
 2,400 31.94 32.20 31.94 0 0 0
15/08/2023
31.94
 500 32.56 32.56 31.94 400 0 0.0
14/08/2023
32.56
 1,600 32.82 32.82 32.56 0 0 0
11/08/2023
32.82
 4,700 32.47 33.00 32.56 0 2,000 -0.1
10/08/2023
32.47
 2,100 32.74 32.74 32.47 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2023
32.74
 1,900 32.65 33.00 32.74 0 0 0
08/08/2023
32.65
 3,800 32.39 32.65 32.22 400 0 0.0
07/08/2023
32.39
 1,600 32.34 32.39 32.13 1,500 0 0.1
04/08/2023
32.34
 3,800 32.78 32.78 31.70 0 0 0
03/08/2023
32.78
 2,700 32.22 32.82 32.22 400 0 0.0
02/08/2023
32.22
 3,500 32.22 32.22 32.22 3,400 0 0.1
01/08/2023
32.22
 5,300 32.65 32.65 32.22 100 0 0.0
31/07/2023
32.65
 1,300 32.69 32.69 32.39 900 0 0.0
28/07/2023
32.69
 1,600 32.39 32.82 32.13 0 0 0
27/07/2023
32.39
 3,100 32.65 32.82 31.96 800 0 0.0
26/07/2023
32.65
 1,300 31.96 32.65 32.65 1,300 0 0.0
25/07/2023
31.96
 8,100 31.96 32.00 31.96 0 0 0
24/07/2023
31.96
 2,100 31.78 31.96 31.96 1,200 0 0.0
21/07/2023
31.78
 700 31.78 31.78 31.78 0 0 0
20/07/2023
31.78
 1,800 31.52 31.87 31.31 0 0 0
19/07/2023
31.52
 600 31.70 31.96 31.52 0 0 0
18/07/2023
31.70
 1,000 31.27 31.70 31.61 0 0 0
17/07/2023
31.27
 3,400 31.27 31.27 31.27 0 0 0
14/07/2023
31.27
 200 31.74 31.74 31.18 0 0 0
13/07/2023
31.74
 2,800 31.09 31.74 31.09 0 0 0
12/07/2023
31.09
 500 31.09 31.09 31.09 0 0 0
11/07/2023
31.09
 500 31.96 31.96 31.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |