CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.90 -1.93% 197,800 31,800 0
45.80
46.90
46
2 tháng
(2026-05-29) 		-1.45 -3.07% 459,600 44,200 0
45.80
47.35
46
3 tháng
(2026-04-29) 		-2.38 -4.94% 585,200 75,100 0
45.80
48.18
46
6 tháng
(2026-01-29) 		-5.84 -11.31% 931,300 70,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.42 -17.06% 2,577,600 231,500 8.4
45.80
56.25
46
24 tháng
(2024-08-07) 		-13.52 -22.79% 11,345,800 -101,298 -15.5
45.80
79.88
46
36 tháng
(2023-08-14) 		15.17 49.54% 20,680,800 -223,232 -5.3
29.29
79.88
46
60 tháng
(2021-08-23) 		15.62 51.75% 21,661,800 -193,777 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |