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)
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
29/02/2024
47.24
 109,500 47.41 49.28 45.71 1,200 0 0.1
28/02/2024
47.41
 133,900 50.55 50.55 47.41 600 100 0.0
27/02/2024
50.98
 53,400 52.42 52.68 50.98 4,900 1,810 0.2
26/02/2024
52.42
 81,200 52.25 52.51 50.98 0 0 0
23/02/2024
53.02
 91,500 52.93 53.53 52.08 100 0 0.0
22/02/2024
53.19
 86,500 55.99 55.99 52.68 2,300 700 0.1
21/02/2024
53.78
 50,600 51.83 53.87 51.83 100 2,100 -0.1
20/02/2024
52.68
 36,200 53.36 53.36 51.40 400 0 0.0
19/02/2024
52.59
 67,200 49.70 52.59 49.70 400 4 0.0
16/02/2024
49.19
 147,300 45.97 49.19 45.97 1,400 4,000 -0.1
15/02/2024
46.05
 15,600 46.14 46.39 45.88 200 300 -0.0
07/02/2024
46.31
 33,100 45.88 46.56 45.29 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
45.63
 40,500 47.33 47.33 45.46 4,000 4,000 0.0
05/02/2024
46.90
 48,800 49.15 49.15 46.73 100 600 -0.0
02/02/2024
46.98
 42,700 45.65 47.23 45.65 800 0 0.0
01/02/2024
44.90
 106,600 41.73 44.90 41.73 600 0 0.0
31/01/2024
41.98
 45,300 41.98 42.31 41.31 400 0 0.0
30/01/2024
42.56
 41,500 42.56 43.23 41.73 100 1,400 -0.1
29/01/2024
42.64
 144,200 39.89 42.64 39.39 100 2,500 -0.1
26/01/2024
39.89
 69,300 37.64 40.43 37.55 0 2,500 -0.1
25/01/2024
37.80
 51,500 36.14 38.01 36.05 0 0 0
24/01/2024
36.59
 39,800 37.55 37.55 35.63 0 9,900 -0.4
23/01/2024
37.55
 44,000 36.80 38.81 36.72 100 0 0.0
22/01/2024
36.72
 143,800 36.72 36.72 34.63 1,100 1,400 -0.0
19/01/2024
34.34
 16,600 34.34 34.34 34.34 0 0 0
18/01/2024
32.13
 455,500 32.13 32.13 32.13 0 422,400 -16.3
17/01/2024
30.04
 2,100 30.04 30.04 30.04 0 2,100 -0.1
16/01/2024
30.04
 3,700 29.88 30.04 29.88 0 0 0
15/01/2024
29.96
 13,000 29.71 30.04 29.71 0 7,300 -0.3
12/01/2024
29.71
 200 30.04 30.04 29.71 0 0 0
11/01/2024
30.04
 4,400 30.04 30.04 30.04 600 4,400 -0.1
10/01/2024
30.04
 11,000 30.46 30.46 30.04 7,000 10,700 -0.1
09/01/2024
30.04
 0 30.04 30.04 30.04 0 0 0
08/01/2024
30.04
 10,100 30.46 30.46 30.04 0 9,900 -0.4
05/01/2024
30.04
 4,800 30.04 30.04 30.04 0 4,800 -0.2
04/01/2024
30.04
 12,500 30.04 30.04 30.04 0 12,500 -0.5
03/01/2024
30.04
 26,000 30.04 30.04 30.04 0 26,000 -0.9
02/01/2024
30.04
 6,000 30.04 30.04 29.88 700 5,000 -0.2
29/12/2023
30.04
 2,900 30.04 30.04 30.04 0 2,900 -0.1
28/12/2023
30.04
 9,100 30.04 30.04 29.88 0 6,500 -0.2
27/12/2023
30.04
 1,400 30.04 30.04 29.88 0 600 -0.0
26/12/2023
30.04
 1,700 30.04 30.04 29.79 600 700 -0.0
25/12/2023
30.04
 1,200 30.04 30.04 29.71 0 1,000 -0.0
22/12/2023
30.04
 1,900 30.04 30.04 29.71 0 1,300 -0.0
21/12/2023
30.04
 34,600 30.04 30.04 30.04 0 33,700 -1.2
20/12/2023
30.04
 600 30.13 30.34 30.04 0 0 0
19/12/2023
30.13
 5,000 30.46 30.46 30.13 0 1,200 -0.0
18/12/2023
30.46
 4,000 30.63 30.63 30.46 0 1,700 -0.1
15/12/2023
30.63
 2,900 30.63 30.63 30.63 0 1,900 -0.1
14/12/2023
30.63
 1,600 30.46 30.63 30.46 0 0 0
13/12/2023
30.46
 600 30.29 30.46 30.46 0 0 0
12/12/2023
30.29
 500 30.54 30.54 30.29 0 0 0
11/12/2023
30.54
 1,000 30.04 30.59 30.54 0 0 0
08/12/2023
30.04
 0 30.04 30.04 30.04 0 0 0
07/12/2023
30.04
 2,000 30.46 30.46 30.04 0 0 0
06/12/2023
30.46
 100 29.29 30.46 30.46 0 0 0
05/12/2023
29.29
 1,900 30.04 30.04 29.29 0 0 0
04/12/2023
30.04
 200 30.46 30.46 30.04 0 0 0
01/12/2023
30.46
 1,200 30.46 30.46 28.37 200 0 0.0
30/11/2023
30.46
 100 30.04 30.46 30.46 100 0 0.0
29/11/2023
30.04
 0 30.04 30.04 30.04 0 0 0
28/11/2023
30.04
 400 30.46 30.46 30.04 0 0 0
27/11/2023
30.46
 100 30.46 30.46 30.46 100 0 0.0
24/11/2023
30.46
 200 30.04 30.46 29.08 0 0 0
23/11/2023
30.04
 0 30.04 30.04 30.04 0 0 0
22/11/2023
30.04
 0 30.04 30.04 30.04 0 0 0
21/11/2023
30.04
 9,200 30.25 30.25 30.04 0 0 0
20/11/2023
30.25
 10,000 30.71 30.71 30.25 0 0 0
17/11/2023
30.71
 4,000 30.38 30.88 30.46 0 0 0
16/11/2023
30.38
 300 30.46 30.46 30.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |