CTCP Khử trùng Việt Nam (vfg)

54.90
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
(2025-12-30) 		2.50 4.76% 238,800 63,800 3.4
50.50
56.30
54.90
2 tháng
(2025-12-01) 		1.50 2.80% 345,100 65,400 3.5
50.50
56.30
54.90
3 tháng
(2025-10-31) 		0.60 1.10% 509,300 146,100 7.9
50.50
56.30
54.90
6 tháng
(2025-08-04) 		-3.70 -6.30% 1,646,300 161,300 8.8
50.50
59.80
54.90
12 tháng
(2025-02-03) 		-15.69 -22.19% 6,543,600 -52,972 -6.8
50.50
73.10
54.90
24 tháng
(2024-02-15) 		6.05 12.35% 18,055,700 245,168 15.6
48.95
84.92
54.90
36 tháng
(2023-02-14) 		23 71.85% 19,913,400 -274,634 -4.2
27.86
84.92
54.90
60 tháng
(2021-02-24) 		28.51 107.63% 21,857,455 -269,080 0.5
24.85
84.92
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/07/2023
31.96
 0 31.96 31.96 31.96 0 0 0
07/07/2023
31.96
 4,000 30.83 32.82 31.87 3,900 0 0.1
06/07/2023
30.83
 600 31.52 31.52 30.83 0 0 0
05/07/2023
31.52
 0 31.52 31.52 31.52 0 0 0
04/07/2023
31.52
 400 31.78 31.78 31.44 0 0 0
03/07/2023
31.78
 200 31.09 31.78 31.78 0 0 0
30/06/2023
31.09
 1,000 30.75 31.09 31.09 0 0 0
29/06/2023
30.75
 2,900 30.75 31.09 30.75 1,700 0 0.1
28/06/2023
30.75
 0 30.75 30.75 30.75 0 0 0
27/06/2023
30.75
 1,700 31.09 31.09 30.75 0 0 0
26/06/2023
31.09
 2,000 31.09 31.09 30.75 0 0 0
23/06/2023
31.09
 300 31.09 31.09 31.09 0 0 0
22/06/2023
31.09
 1,300 30.66 31.09 31.05 0 0 0
21/06/2023
30.66
 600 30.49 30.66 30.66 0 0 0
20/06/2023
30.49
 200 30.70 30.70 30.49 0 0 0
19/06/2023
30.70
 1,800 31.48 31.48 30.70 0 0 0
16/06/2023
31.48
 2,000 30.83 31.48 30.66 0 0 0
15/06/2023
30.83
 0 30.83 30.83 30.83 0 0 0
14/06/2023
30.83
 200 31.27 31.27 30.83 0 0 0
13/06/2023
31.27
 300 31.09 31.35 31.27 0 0 0
12/06/2023
31.09
 500 31.35 31.35 31.09 0 0 0
09/06/2023
31.35
 1,100 31.35 31.35 31.35 1,100 0 0.0
08/06/2023
31.35
 2,100 31.09 31.78 31.35 1,500 0 0.1
07/06/2023
31.09
 1,000 30.75 31.09 30.83 400 0 0.0
06/06/2023
30.75
 0 30.75 30.75 30.75 0 0 0
05/06/2023
30.75
 2,900 30.96 30.96 30.49 0 0 0
02/06/2023
30.96
 700 30.66 30.96 30.23 0 0 0
01/06/2023
30.66
 4,900 30.23 30.66 28.93 0 0 0
31/05/2023
30.23
 1,800 30.32 30.36 30.23 0 0 0
30/05/2023
30.32
 1,500 30.88 31.09 30.32 0 0 0
29/05/2023
30.88
 0 30.88 30.88 30.88 0 0 0
26/05/2023
30.88
 100 30.23 30.88 30.88 0 0 0
25/05/2023
30.23
 1,700 30.66 30.66 30.23 0 0 0
24/05/2023
30.66
 500 30.66 30.66 30.66 0 0 0
23/05/2023
30.66
 0 30.66 30.66 30.66 0 0 0
22/05/2023
30.66
 0 30.66 30.66 30.66 0 0 0
19/05/2023
30.66
 2,200 31.35 31.35 30.66 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2023
31.35
 1,400 31.09 31.52 31.09 0 0 0
17/05/2023
31.09
 500 31.42 31.42 31.09 0 0 0
16/05/2023
31.42
 0 31.42 31.42 31.42 0 0 0
15/05/2023
31.42
 1,100 31.92 31.92 29.85 0 0 0
12/05/2023
31.92
 0 31.92 31.92 31.92 0 0 0
11/05/2023
31.92
 100 29.85 31.92 31.92 0 0 0
10/05/2023
29.85
 0 29.85 29.85 29.85 0 0 0
09/05/2023
29.85
 2,200 29.85 29.89 29.85 0 0 0
08/05/2023
29.85
 700 29.89 29.89 29.43 0 0 0
05/05/2023
29.89
 400 29.19 29.89 29.43 0 0 0
04/05/2023
29.19
 4,100 29.52 29.52 29.19 0 0 0
28/04/2023
29.52
 2,700 29.52 29.52 29.48 0 0 0
27/04/2023
29.52
 500 29.60 29.60 29.52 0 0 0
26/04/2023
29.60
 500 29.81 31.05 29.60 0 0 -0.0
25/04/2023
29.81
 1,900 29.85 29.85 29.56 0 0 -0.0
24/04/2023
29.85
 1,100 30.47 30.64 29.85 0 0 -0.0
21/04/2023
30.47
 1,100 30.22 30.47 29.89 0 0 -0.0
20/04/2023
30.22
 800 29.52 30.22 29.72 0 0 0
19/04/2023
29.52
 100 30.22 30.22 29.52 0 2 -0.0
18/04/2023
30.22
 0 30.22 30.22 30.22 0 0 -0.0
17/04/2023
30.22
 0 30.22 30.22 30.22 0 0 -0.0
14/04/2023
30.22
 1,500 30.14 30.31 29.48 0 0 -0.0
13/04/2023
30.14
 2,300 29.85 30.14 29.52 0 0 -0.0
12/04/2023
29.85
 1,600 29.85 30.47 29.85 0 0 0
11/04/2023
29.85
 1,900 30.60 30.60 29.85 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |