CTCP Khử trùng Việt Nam (vfg)

50.50
-0.70
(-1.37%)
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
(2026-02-23) 		-3.10 -5.71% 148,500 -9,700 -0.5
50
54.30
50.50
2 tháng
(2026-01-19) 		-3.60 -6.57% 285,700 33,800 1.9
50
56.30
50.50
3 tháng
(2025-12-19) 		-0.90 -1.73% 471,800 57,600 3.1
50
56.30
50.50
6 tháng
(2025-09-22) 		-7.40 -12.63% 1,080,200 153,900 8.4
50
58.60
50.50
12 tháng
(2025-03-24) 		-14.45 -22.01% 5,499,700 139,099 7.3
50
69.91
50.50
24 tháng
(2024-03-29) 		-2.90 -5.37% 16,661,600 226,702 14.6
50
84.92
50.50
36 tháng
(2023-04-04) 		21.72 73.70% 20,083,400 -283,834 -4.7
29.19
84.92
50.50
60 tháng
(2021-04-14) 		18.51 56.63% 21,952,866 -270,077 0.5
27.55
84.92
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2023
32.29
 300 32.11 32.29 32.29 0 0 0
16/10/2023
32.11
 2,000 32.47 32.47 32.11 0 0 0
13/10/2023
32.47
 2,300 32.11 32.47 32.29 100 0 0.0
12/10/2023
32.11
 0 32.11 32.11 32.11 0 0 0
11/10/2023
32.11
 2,200 32.29 32.29 32.11 200 0 0.0
10/10/2023
32.29
 5,300 31.94 32.56 31.94 800 0 0.0
09/10/2023
31.94
 200 31.94 31.94 31.94 0 0 0
06/10/2023
31.94
 500 31.32 31.94 31.94 0 0 0
05/10/2023
31.32
 100 32.11 32.11 31.32 0 0 0
04/10/2023
32.11
 1,100 32.07 32.11 32.11 0 0 0
03/10/2023
32.07
 13,900 32.16 32.20 32.07 0 0 0
02/10/2023
32.16
 1,000 32.11 32.16 32.16 0 0 0
29/09/2023
32.11
 3,400 32.20 32.20 32.11 0 0 0
28/09/2023
32.20
 3,300 32.11 32.82 32.20 0 0 0
27/09/2023
32.11
 5,600 32.11 32.11 32.11 0 0 0
26/09/2023
32.11
 0 32.11 32.11 32.11 0 0 0
25/09/2023
32.11
 6,400 32.38 32.38 32.11 0 0 0
22/09/2023
32.38
 300 32.69 32.69 32.38 0 0 0
21/09/2023
32.69
 6,200 32.38 32.82 32.65 5,000 0 0.2
20/09/2023
32.38
 700 32.82 32.82 32.38 0 0 0
19/09/2023
32.82
 0 32.82 32.82 32.82 0 0 0
18/09/2023
32.82
 0 32.82 32.82 32.82 0 0 0
15/09/2023
32.82
 3,200 32.82 32.82 32.82 3,200 0 0.1
14/09/2023
32.82
 1,500 32.82 32.82 32.82 1,500 0 0.1
13/09/2023
32.82
 3,200 32.74 32.82 32.74 2,800 1,800 0.0
12/09/2023
32.74
 700 32.65 32.74 32.65 300 0 0.0
11/09/2023
32.65
 11,500 32.65 32.65 32.11 5,000 100 0.2
08/09/2023
32.65
 1,900 32.38 32.65 32.56 1,800 0 0.1
07/09/2023
32.38
 10,600 32.11 32.38 32.11 300 0 0.0
06/09/2023
32.11
 2,800 32.11 32.11 32.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |