CTCP Khử trùng Việt Nam (vfg)

53.30
-0.10
(-0.19%)
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
(2025-11-04) 		-1.30 -2.39% 172,300 77,000 4.2
53.10
55.10
53.40
2 tháng
(2025-10-06) 		-4.20 -7.32% 435,700 92,500 5.0
53.10
58
53.40
3 tháng
(2025-09-05) 		-5.80 -9.83% 639,300 96,300 5.2
53.10
59.10
53.40
6 tháng
(2025-06-09) 		-10.71 -16.76% 3,549,200 118,700 4.8
53.10
65.68
53.40
12 tháng
(2024-12-09) 		-25.02 -31.99% 7,385,900 -140,041 -12.1
53.10
78.78
53.40
24 tháng
(2023-12-15) 		20.64 63.40% 19,212,600 -382,532 -9.4
31.58
84.92
53.40
36 tháng
(2022-12-20) 		24.44 84.95% 19,630,600 -338,436 -7.6
27.55
84.92
53.40
60 tháng
(2020-12-30) 		26.20 97.06% 21,555,375 -333,840 -3.0
24.85
84.92
53.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
30.60
 3,600 30.60 30.68 29.85 0 0 -0.0
07/04/2023
30.60
 300 29.85 30.60 29.85 0 0 -0.0
06/04/2023
29.85
 5,300 29.85 29.85 29.39 0 0 -0.0
05/04/2023
29.85
 1,100 29.48 30.64 29.48 0 0 -0.0
04/04/2023
29.48
 600 29.89 31.88 29.48 0 0 -0.0
03/04/2023
29.89
 2,100 29.48 31.05 29.89 0 0 -0.0
31/03/2023
29.48
 1,200 29.85 32.29 29.43 0 0 -0.0
30/03/2023
29.85
 1,700 29.60 29.85 29.60 0 0 -0.0
29/03/2023
29.60
 1,400 29.43 29.64 29.02 0 0 -0.0
28/03/2023
29.43
 1,700 29.97 30.31 29.02 0 100 -0.0
27/03/2023
29.97
 200 29.64 29.97 29.64 0 0 0
24/03/2023
29.64
 0 29.64 29.64 29.64 0 0 0
23/03/2023
29.64
 100 29.48 29.64 29.64 0 0 0
22/03/2023
29.48
 2,600 29.85 29.85 29.10 1,000 0 0.0
21/03/2023
29.85
 0 29.85 29.85 29.85 0 0 0.0
20/03/2023
29.85
 0 29.85 29.85 29.85 0 0 0.0
17/03/2023
29.85
 0 30.60 29.85 29.85 0 0 0.0
16/03/2023
30.60
 0 30.60 30.60 30.60 0 0 0.0
15/03/2023
30.60
 0 30.60 30.60 30.60 0 0 0.0
14/03/2023
30.60
 200 29.77 30.60 27.90 0 0 0.0
13/03/2023
29.77
 300 27.86 29.81 29.77 0 0 0.0
10/03/2023
27.86
 500 29.85 29.85 27.86 0 0 0.0
09/03/2023
29.85
 3,100 29.72 29.85 29.72 0 0 0.0
08/03/2023
29.72
 500 29.81 29.81 28.65 0 0 0.0
07/03/2023
29.81
 200 29.85 29.85 29.19 0 0 0.0
06/03/2023
29.85
 1,700 30.22 30.22 29.85 0 0 0.0
03/03/2023
30.22
 800 29.93 30.22 29.93 0 0 0.0
02/03/2023
29.93
 200 29.10 29.93 29.93 100 0 0.0
01/03/2023
29.10
 100 30.43 30.43 29.10 0 0 0.0
28/02/2023
30.43
 0 30.43 30.43 30.43 0 0 0.0
27/02/2023
30.43
 300 29.68 30.43 30.43 0 0 0.0
24/02/2023
29.68
 1,000 30.64 32.21 29.52 400 0 0.0
23/02/2023
30.64
 0 30.64 30.64 30.64 0 0 0.0
22/02/2023
30.64
 1,100 30.68 31.88 29.52 800 0 0.0
21/02/2023
30.68
 0 30.68 30.68 30.68 0 0 -0.0
20/02/2023
30.68
 3,800 31.30 31.30 29.85 0 0 -0.0
17/02/2023
31.30
 2,300 32.17 32.17 30.01 0 0 -0.0
16/02/2023
32.17
 0 32.17 32.17 32.17 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |