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)
10/06/2024
63.54
 50,900 61.99 64.23 61.99 13,300 0 1.0
07/06/2024
62.59
 48,700 62.34 63.46 62.08 16,900 100 1.2
06/06/2024
62.34
 45,500 62.51 62.51 61.65 3,700 0 0.3
05/06/2024
62.51
 77,400 61.82 63.80 61.82 3,800 2,200 0.1
04/06/2024
61.82
 145,000 59.49 61.82 59.49 14,800 100 1.0
03/06/2024
59.23
 42,600 59.32 60.09 59.23 3,200 3,700 -0.0
31/05/2024
58.46
 55,800 57.94 59.23 57.94 1,100 0 0.1
30/05/2024
58.37
 75,000 58.46 58.54 57.34 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
58.63
 50,100 59.06 59.15 58.11 1,200 0 0.1
28/05/2024
58.46
 61,700 57.78 59.05 57.44 1,600 300 0.1
27/05/2024
57.78
 20,800 57.78 57.86 57.61 900 0 0.1
24/05/2024
57.69
 75,400 58.63 58.80 57.35 0 400 -0.0
23/05/2024
58.97
 102,800 59.22 59.90 57.86 2,100 1,300 0.1
22/05/2024
60.15
 89,700 59.39 60.58 59.05 100 400 -0.0
21/05/2024
59.48
 42,800 58.54 59.48 58.20 300 400 -0.0
20/05/2024
58.37
 46,700 58.97 59.14 58.37 100 0 0.0
17/05/2024
58.88
 37,000 58.88 59.31 58.46 0 500 -0.0
16/05/2024
59.56
 90,700 59.48 59.99 59.31 1,900 1,800 0.0
15/05/2024
59.22
 116,500 57.27 59.90 57.27 0 900 -0.1
14/05/2024
56.93
 39,900 56.33 57.44 56.33 2,900 0 0.2
13/05/2024
56.33
 75,700 57.44 57.69 56.08 500 0 0.0
10/05/2024
57.44
 71,900 57.86 57.86 56.84 0 0 0
09/05/2024
57.78
 65,100 56.84 58.03 56.84 0 5,000 -0.3
08/05/2024
57.10
 217,300 58.37 58.37 56.76 4,800 120,000 -7.7
07/05/2024
58.37
 104,300 60.58 60.58 57.78 5,000 5,100 -0.0
06/05/2024
60.32
 211,500 58.71 60.75 58.71 5,000 0 0.4
03/05/2024
58.03
 353,500 54.38 58.12 54.38 3,000 100 0.2
02/05/2024
54.38
 156,900 54.38 55.23 52.68 18,100 0 1.2
26/04/2024
52.85
 28,400 53.53 53.53 52.08 0 0 0
25/04/2024
52.85
 125,100 52.08 54.46 51.40 70,000 800 4.3
24/04/2024
51.83
 27,100 51.15 51.83 51.06 7,000 300 0.4
23/04/2024
51.15
 74,700 52.59 53.19 50.72 2,200 0 0.1
22/04/2024
52.59
 21,000 53.19 53.53 52.59 0 0 0
19/04/2024
53.02
 230,900 54.97 54.97 52.68 48,100 1,700 2.9
17/04/2024
52.08
 17,100 52.08 52.08 52.08 0 0 0
16/04/2024
48.68
 14,900 48.68 48.68 47.41 0 400 -0.0
15/04/2024
48.68
 33,300 51.49 51.57 48.60 0 0 0
12/04/2024
52.25
 39,400 51.83 52.85 50.98 1,700 0 0.1
11/04/2024
52.08
 21,500 52.42 52.59 51.74 0 200 -0.0
10/04/2024
52.68
 45,500 53.53 53.78 52.25 0 0 0
09/04/2024
53.27
 56,000 53.95 54.29 52.59 0 0 0
08/04/2024
53.27
 33,200 53.44 56.08 52.76 0 1,400 -0.1
05/04/2024
53.02
 202,300 49.70 53.02 49.70 1,800 1,100 0.0
04/04/2024
49.62
 26,900 49.36 49.70 49.28 0 3,200 -0.2
03/04/2024
49.70
 29,100 49.28 49.70 49.19 400 2,800 -0.1
02/04/2024
49.70
 29,800 50.04 50.13 49.36 0 7,800 -0.5
01/04/2024
50.30
 13,600 50.64 50.64 50.13 0 3,500 -0.2
29/03/2024
50.89
 13,700 50.81 50.89 50.13 0 400 -0.0
28/03/2024
50.89
 11,300 50.98 50.98 49.96 0 0 0
27/03/2024
50.89
 5,200 50.89 51.40 50.72 0 0 0
26/03/2024
50.89
 25,500 49.62 50.98 49.62 0 0 0
25/03/2024
50.21
 21,200 50.47 50.55 49.70 0 1,000 -0.1
22/03/2024
50.72
 15,000 51.23 51.32 50.72 0 700 -0.0
21/03/2024
51.40
 37,500 50.81 52.00 50.64 4,900 0 0.3
20/03/2024
50.81
 22,300 50.38 50.81 49.28 0 0 0
19/03/2024
50.30
 43,800 50.89 50.98 49.28 0 3,100 -0.2
18/03/2024
50.89
 101,000 53.44 53.44 50.13 0 0 0
15/03/2024
51.15
 142,100 47.84 51.15 47.84 0 1,400 -0.1
14/03/2024
47.84
 39,100 48.43 48.43 47.41 4,000 0 0.2
13/03/2024
47.33
 24,700 47.50 47.84 47.07 0 0 0
12/03/2024
46.99
 20,700 47.16 47.75 46.99 0 200 -0.0
11/03/2024
47.75
 17,200 46.73 48.01 46.73 0 5,700 -0.3
08/03/2024
47.92
 8,600 48.77 48.77 47.16 2,400 600 0.1
07/03/2024
47.75
 16,000 47.84 48.01 47.41 0 500 -0.0
06/03/2024
48.01
 23,400 48.09 48.43 47.41 0 0 0
05/03/2024
48.17
 52,700 47.50 48.43 46.82 3,300 2,520 0.0
04/03/2024
47.50
 57,100 47.67 47.67 46.48 7,800 100 0.4
01/03/2024
47.67
 34,400 47.41 49.28 46.73 2,500 200 0.1
29/02/2024
47.24
 109,500 47.41 49.28 45.71 1,200 0 0.1
28/02/2024
47.41
 133,900 50.55 50.55 47.41 600 100 0.0
27/02/2024
50.98
 53,400 52.42 52.68 50.98 4,900 1,810 0.2
26/02/2024
52.42
 81,200 52.25 52.51 50.98 0 0 0
23/02/2024
53.02
 91,500 52.93 53.53 52.08 100 0 0.0
22/02/2024
53.19
 86,500 55.99 55.99 52.68 2,300 700 0.1
21/02/2024
53.78
 50,600 51.83 53.87 51.83 100 2,100 -0.1
20/02/2024
52.68
 36,200 53.36 53.36 51.40 400 0 0.0
19/02/2024
52.59
 67,200 49.70 52.59 49.70 400 4 0.0
16/02/2024
49.19
 147,300 45.97 49.19 45.97 1,400 4,000 -0.1
15/02/2024
46.05
 15,600 46.14 46.39 45.88 200 300 -0.0
07/02/2024
46.31
 33,100 45.88 46.56 45.29 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
45.63
 40,500 47.33 47.33 45.46 4,000 4,000 0.0
05/02/2024
46.90
 48,800 49.15 49.15 46.73 100 600 -0.0
02/02/2024
46.98
 42,700 45.65 47.23 45.65 800 0 0.0
01/02/2024
44.90
 106,600 41.73 44.90 41.73 600 0 0.0
31/01/2024
41.98
 45,300 41.98 42.31 41.31 400 0 0.0
30/01/2024
42.56
 41,500 42.56 43.23 41.73 100 1,400 -0.1
29/01/2024
42.64
 144,200 39.89 42.64 39.39 100 2,500 -0.1
26/01/2024
39.89
 69,300 37.64 40.43 37.55 0 2,500 -0.1
25/01/2024
37.80
 51,500 36.14 38.01 36.05 0 0 0
24/01/2024
36.59
 39,800 37.55 37.55 35.63 0 9,900 -0.4
23/01/2024
37.55
 44,000 36.80 38.81 36.72 100 0 0.0
22/01/2024
36.72
 143,800 36.72 36.72 34.63 1,100 1,400 -0.0
19/01/2024
34.34
 16,600 34.34 34.34 34.34 0 0 0
18/01/2024
32.13
 455,500 32.13 32.13 32.13 0 422,400 -16.3
17/01/2024
30.04
 2,100 30.04 30.04 30.04 0 2,100 -0.1
16/01/2024
30.04
 3,700 29.88 30.04 29.88 0 0 0
15/01/2024
29.96
 13,000 29.71 30.04 29.71 0 7,300 -0.3
12/01/2024
29.71
 200 30.04 30.04 29.71 0 0 0
11/01/2024
30.04
 4,400 30.04 30.04 30.04 600 4,400 -0.1
10/01/2024
30.04
 11,000 30.46 30.46 30.04 7,000 10,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |