CTCP Khử trùng Việt Nam (vfg)

50.20
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
(2026-03-30) 		1.10 2.24% 137,800 1,400 0
49.10
50.20
50.20
2 tháng
(2026-03-02) 		-2.63 -4.98% 264,300 -4,200 -0.3
49.01
52.83
50.20
3 tháng
(2026-01-29) 		-3.61 -6.71% 353,700 -4,900 -0.4
49.01
53.81
50.20
6 tháng
(2025-10-31) 		-3.12 -5.85% 863,000 141,200 7.6
49.01
55.18
50.20
12 tháng
(2025-05-05) 		-15.26 -23.31% 4,747,900 169,100 8.6
49.01
68.52
50.20
24 tháng
(2024-05-09) 		-10 -16.61% 14,690,700 210,502 13.9
49.01
83.23
50.20
36 tháng
(2023-05-15) 		19.40 62.99% 20,205,100 -281,732 -4.7
29.63
83.23
50.20
60 tháng
(2021-05-25) 		17.61 54.03% 21,510,366 -269,477 0.4
27
83.23
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
55.06
 125,100 54.27 56.75 53.56 70,000 800 4.3
24/04/2024
54.00
 27,100 53.29 54.00 53.20 7,000 300 0.4
23/04/2024
53.29
 74,700 54.80 55.42 52.85 2,200 0 0.1
22/04/2024
54.80
 21,000 55.42 55.77 54.80 0 0 0
19/04/2024
55.24
 230,900 57.28 57.28 54.89 48,100 1,700 2.9
17/04/2024
54.27
 17,100 54.27 54.27 54.27 0 0 0
16/04/2024
50.73
 14,900 50.73 50.73 49.40 0 400 -0.0
15/04/2024
50.73
 33,300 53.65 53.74 50.64 0 0 0
12/04/2024
54.44
 39,400 54.00 55.06 53.12 1,700 0 0.1
11/04/2024
54.27
 21,500 54.62 54.80 53.91 0 200 -0.0
10/04/2024
54.89
 45,500 55.77 56.04 54.44 0 0 0
09/04/2024
55.51
 56,000 56.21 56.57 54.80 0 0 0
08/04/2024
55.51
 33,200 55.68 58.43 54.98 0 1,400 -0.1
05/04/2024
55.24
 202,300 51.79 55.24 51.79 1,800 1,100 0.0
04/04/2024
51.70
 26,900 51.43 51.79 51.35 0 3,200 -0.2
03/04/2024
51.79
 29,100 51.35 51.79 51.26 400 2,800 -0.1
02/04/2024
51.79
 29,800 52.14 52.23 51.43 0 7,800 -0.5
01/04/2024
52.41
 13,600 52.76 52.76 52.23 0 3,500 -0.2
29/03/2024
53.03
 13,700 52.94 53.03 52.23 0 400 -0.0
28/03/2024
53.03
 11,300 53.12 53.12 52.05 0 0 0
27/03/2024
53.03
 5,200 53.03 53.56 52.85 0 0 0
26/03/2024
53.03
 25,500 51.70 53.12 51.70 0 0 0
25/03/2024
52.32
 21,200 52.58 52.67 51.79 0 1,000 -0.1
22/03/2024
52.85
 15,000 53.38 53.47 52.85 0 700 -0.0
21/03/2024
53.56
 37,500 52.94 54.18 52.76 4,900 0 0.3
20/03/2024
52.94
 22,300 52.50 52.94 51.35 0 0 0
19/03/2024
52.41
 43,800 53.03 53.12 51.35 0 3,100 -0.2
18/03/2024
53.03
 101,000 55.68 55.68 52.23 0 0 0
15/03/2024
53.29
 142,100 49.84 53.29 49.84 0 1,400 -0.1
14/03/2024
49.84
 39,100 50.46 50.46 49.40 4,000 0 0.2
13/03/2024
49.31
 24,700 49.49 49.84 49.04 0 0 0
12/03/2024
48.96
 20,700 49.13 49.75 48.96 0 200 -0.0
11/03/2024
49.75
 17,200 48.69 50.02 48.69 0 5,700 -0.3
08/03/2024
49.93
 8,600 50.81 50.81 49.13 2,400 600 0.1
07/03/2024
49.75
 16,000 49.84 50.02 49.40 0 500 -0.0
06/03/2024
50.02
 23,400 50.11 50.46 49.40 0 0 0
05/03/2024
50.19
 52,700 49.49 50.46 48.78 3,300 2,520 0.0
04/03/2024
49.49
 57,100 49.66 49.66 48.42 7,800 100 0.4
01/03/2024
49.66
 34,400 49.40 51.35 48.69 2,500 200 0.1
29/02/2024
49.22
 109,500 49.40 51.35 47.63 1,200 0 0.1
28/02/2024
49.40
 133,900 52.67 52.67 49.40 600 100 0.0
27/02/2024
53.12
 53,400 54.62 54.89 53.12 4,900 1,810 0.2
26/02/2024
54.62
 81,200 54.44 54.71 53.12 0 0 0
23/02/2024
55.24
 91,500 55.15 55.77 54.27 100 0 0.0
22/02/2024
55.42
 86,500 58.34 58.34 54.89 2,300 700 0.1
21/02/2024
56.04
 50,600 54.00 56.13 54.00 100 2,100 -0.1
20/02/2024
54.89
 36,200 55.59 55.59 53.56 400 0 0.0
19/02/2024
54.80
 67,200 51.79 54.80 51.79 400 4 0.0
16/02/2024
51.26
 147,300 47.89 51.26 47.89 1,400 4,000 -0.1
15/02/2024
47.98
 15,600 48.07 48.34 47.80 200 300 -0.0
07/02/2024
48.25
 33,100 47.80 48.51 47.18 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
47.54
 40,500 49.31 49.31 47.36 4,000 4,000 0.0
05/02/2024
48.87
 48,800 51.21 51.21 48.69 100 600 -0.0
02/02/2024
48.95
 42,700 47.56 49.21 47.56 800 0 0.0
01/02/2024
46.78
 106,600 43.48 46.78 43.48 600 0 0.0
31/01/2024
43.74
 45,300 43.74 44.08 43.04 400 0 0.0
30/01/2024
44.35
 41,500 44.35 45.04 43.48 100 1,400 -0.1
29/01/2024
44.43
 144,200 41.56 44.43 41.04 100 2,500 -0.1
26/01/2024
41.56
 69,300 39.22 42.13 39.13 0 2,500 -0.1
25/01/2024
39.39
 51,500 37.65 39.61 37.56 0 0 0
24/01/2024
38.13
 39,800 39.13 39.13 37.13 0 9,900 -0.4
23/01/2024
39.13
 44,000 38.35 40.43 38.26 100 0 0.0
22/01/2024
38.26
 143,800 38.26 38.26 36.09 1,100 1,400 -0.0
19/01/2024
35.78
 16,600 35.78 35.78 35.78 0 0 0
18/01/2024
33.48
 455,500 33.48 33.48 33.48 0 422,400 -16.3
17/01/2024
31.30
 2,100 31.30 31.30 31.30 0 2,100 -0.1
16/01/2024
31.30
 3,700 31.13 31.30 31.13 0 0 0
15/01/2024
31.22
 13,000 30.95 31.30 30.95 0 7,300 -0.3
12/01/2024
30.95
 200 31.30 31.30 30.95 0 0 0
11/01/2024
31.30
 4,400 31.30 31.30 31.30 600 4,400 -0.1
10/01/2024
31.30
 11,000 31.74 31.74 31.30 7,000 10,700 -0.1
09/01/2024
31.30
 0 31.30 31.30 31.30 0 0 0
08/01/2024
31.30
 10,100 31.74 31.74 31.30 0 9,900 -0.4
05/01/2024
31.30
 4,800 31.30 31.30 31.30 0 4,800 -0.2
04/01/2024
31.30
 12,500 31.30 31.30 31.30 0 12,500 -0.5
03/01/2024
31.30
 26,000 31.30 31.30 31.30 0 26,000 -0.9
02/01/2024
31.30
 6,000 31.30 31.30 31.13 700 5,000 -0.2
29/12/2023
31.30
 2,900 31.30 31.30 31.30 0 2,900 -0.1
28/12/2023
31.30
 9,100 31.30 31.30 31.13 0 6,500 -0.2
27/12/2023
31.30
 1,400 31.30 31.30 31.13 0 600 -0.0
26/12/2023
31.30
 1,700 31.30 31.30 31.04 600 700 -0.0
25/12/2023
31.30
 1,200 31.30 31.30 30.95 0 1,000 -0.0
22/12/2023
31.30
 1,900 31.30 31.30 30.95 0 1,300 -0.0
21/12/2023
31.30
 34,600 31.30 31.30 31.30 0 33,700 -1.2
20/12/2023
31.30
 600 31.39 31.61 31.30 0 0 0
19/12/2023
31.39
 5,000 31.74 31.74 31.39 0 1,200 -0.0
18/12/2023
31.74
 4,000 31.91 31.91 31.74 0 1,700 -0.1
15/12/2023
31.91
 2,900 31.91 31.91 31.91 0 1,900 -0.1
14/12/2023
31.91
 1,600 31.74 31.91 31.74 0 0 0
13/12/2023
31.74
 600 31.56 31.74 31.74 0 0 0
12/12/2023
31.56
 500 31.82 31.82 31.56 0 0 0
11/12/2023
31.82
 1,000 31.30 31.87 31.82 0 0 0
08/12/2023
31.30
 0 31.30 31.30 31.30 0 0 0
07/12/2023
31.30
 2,000 31.74 31.74 31.30 0 0 0
06/12/2023
31.74
 100 30.52 31.74 31.74 0 0 0
05/12/2023
30.52
 1,900 31.30 31.30 30.52 0 0 0
04/12/2023
31.30
 200 31.74 31.74 31.30 0 0 0
01/12/2023
31.74
 1,200 31.74 31.74 29.56 200 0 0.0
30/11/2023
31.74
 100 31.30 31.74 31.74 100 0 0.0
29/11/2023
31.30
 0 31.30 31.30 31.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |