CTCP Khử trùng Việt Nam (vfg)

43.85
-0.15
(-0.34%)
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
(2026-08-12) 		-1.40 -3.08% 36,700 800 0
43.75
45.40
43.85
2 tháng
(2026-07-13) 		-2.50 -5.38% 193,000 40,800 0
43.75
46.50
43.85
3 tháng
(2026-06-15) 		-2.50 -5.38% 455,700 45,700 0
43.75
47.35
43.85
6 tháng
(2026-03-16) 		-4.07 -8.46% 858,200 85,100 -0.1
43.75
48.18
43.85
12 tháng
(2025-09-16) 		-11.59 -20.86% 1,957,200 242,000 8.4
43.75
55.59
43.85
24 tháng
(2024-09-23) 		-18.73 -29.86% 10,575,300 -22,798 -10.9
43.75
79.88
43.85
36 tháng
(2023-09-27) 		13.79 45.65% 20,674,200 -230,732 -6.0
29.29
79.88
43.85
60 tháng
(2021-10-07) 		13.71 45.24% 21,768,300 -182,877 0.4
25.92
79.88
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
61.86
 4,500 61.94 61.94 61.42 0 1,600 -0.1
05/09/2024
61.94
 5,900 61.94 62.47 61.77 100 1,000 -0.1
04/09/2024
62.03
 9,700 62.56 62.56 62.03 200 0 0.0
30/08/2024
62.82
 10,700 62.29 63.43 62.29 800 900 -0.0
29/08/2024
62.12
 14,900 62.64 62.82 61.51 2,600 500 0.1
28/08/2024
63.08
 28,600 64.22 64.22 62.99 0 4,100 -0.3
27/08/2024
62.91
 48,100 59.49 64.04 58.71 800 11,000 -0.7
26/08/2024
59.93
 40,100 59.84 60.54 59.84 0 4,300 -0.3
23/08/2024
59.84
 35,700 60.54 60.54 59.76 100 15,400 -1.0
22/08/2024
60.37
 33,500 58.71 60.46 58.44 4,200 0 0.3
21/08/2024
58.62
 32,700 57.83 59.14 57.74 6,600 900 0.4
20/08/2024
58.18
 59,200 58.36 58.44 57.13 1,500 6,600 -0.3
19/08/2024
58.44
 39,700 58.44 58.71 57.74 5,400 4,800 0.0
16/08/2024
58.44
 71,800 56.69 58.44 56.69 4,200 4,300 -0.0
15/08/2024
56.69
 12,500 56.87 56.87 55.99 0 4,500 -0.3
14/08/2024
57.22
 56,500 57.57 57.57 56.69 1,400 3,500 -0.1
13/08/2024
57.57
 40,200 57.31 57.57 56.43 600 8,200 -0.5
12/08/2024
58.53
 57,500 59.06 59.06 56.69 10,800 2,700 0.5
09/08/2024
58.62
 26,800 59.49 59.49 58.18 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
59.49
 8,500 59.32 59.49 58.79 400 4,900 -0.3
07/08/2024
59.32
 40,900 60.87 60.87 58.80 2,100 4,900 -0.2
06/08/2024
60.87
 67,700 59.66 61.04 59.32 34,800 3,700 2.2
05/08/2024
59.23
 81,300 60.87 60.87 58.71 13,600 200 0.9
02/08/2024
61.47
 85,300 61.90 61.90 60.35 18,600 300 1.3
01/08/2024
61.90
 83,000 64.40 65.01 61.73 2,800 7,000 -0.3
31/07/2024
64.58
 34,400 63.80 65.09 63.37 0 2,900 -0.2
30/07/2024
63.80
 68,100 65.53 66.04 63.80 3,300 1,500 0.1
29/07/2024
66.22
 38,700 65.87 66.22 65.35 3,300 1,500 0.1
26/07/2024
65.87
 17,800 65.96 66.39 65.53 0 2,800 -0.2
25/07/2024
65.78
 16,600 65.78 65.78 64.66 100 400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |