CTCP Khử trùng Việt Nam (vfg)

46
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
(2026-06-29) 		-0.90 -1.93% 197,800 31,800 0
45.80
46.90
46
2 tháng
(2026-05-29) 		-1.45 -3.07% 459,600 44,200 0
45.80
47.35
46
3 tháng
(2026-04-29) 		-2.38 -4.94% 585,200 75,100 0
45.80
48.18
46
6 tháng
(2026-01-29) 		-5.84 -11.31% 931,300 70,200 -0.4
45.80
51.64
46
12 tháng
(2025-08-04) 		-9.42 -17.06% 2,577,600 231,500 8.4
45.80
56.25
46
24 tháng
(2024-08-07) 		-13.52 -22.79% 11,345,800 -101,298 -15.5
45.80
79.88
46
36 tháng
(2023-08-14) 		15.17 49.54% 20,680,800 -223,232 -5.3
29.29
79.88
46
60 tháng
(2021-08-23) 		15.62 51.75% 21,661,800 -193,777 0.4
25.92
79.88
46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/11/2023
30.46
 0 30.46 30.46 30.46 0 0 0
14/11/2023
30.46
 3,200 30.29 30.46 30.46 0 0 0
13/11/2023
30.29
 900 30.46 30.46 30.04 0 0 0
10/11/2023
30.46
 0 30.46 30.46 30.46 0 0 0
09/11/2023
30.46
 1,000 30.46 30.46 30.46 1,000 0 0.0
08/11/2023
30.46
 0 30.46 30.46 30.46 0 0 0
07/11/2023
30.46
 100 30.46 30.46 30.46 0 0 0
06/11/2023
30.46
 600 30.46 30.46 30.29 0 0 0
02/11/2023
30.46
 600 30.21 30.46 30.46 0 0 0
01/11/2023
30.21
 0 30.21 30.21 30.21 0 0 0
31/10/2023
30.21
 3,000 31.29 31.29 30.21 0 0 0
30/10/2023
31.29
 0 31.29 31.29 31.29 0 0 0
27/10/2023
31.29
 2,600 31.50 31.50 31.29 2,600 0 0.1
26/10/2023
31.50
 2,500 30.79 31.50 30.21 0 0 0
25/10/2023
30.79
 0 30.79 30.79 30.79 0 0 0
24/10/2023
30.79
 900 30.21 30.79 30.46 0 0 0
23/10/2023
30.21
 800 30.46 30.46 30.21 0 800 -0.0
20/10/2023
30.46
 200 32.13 32.13 30.46 0 0 0
19/10/2023
32.13
 2,800 30.21 32.30 32.13 1,800 0 0.1
18/10/2023
30.21
 600 30.38 30.38 30.21 0 0 0
17/10/2023
30.38
 300 30.21 30.38 30.38 0 0 0
16/10/2023
30.21
 2,000 30.54 30.54 30.21 0 0 0
13/10/2023
30.54
 2,300 30.21 30.54 30.38 100 0 0.0
12/10/2023
30.21
 0 30.21 30.21 30.21 0 0 0
11/10/2023
30.21
 2,200 30.38 30.38 30.21 200 0 0.0
10/10/2023
30.38
 5,300 30.04 30.63 30.04 800 0 0.0
09/10/2023
30.04
 200 30.04 30.04 30.04 0 0 0
06/10/2023
30.04
 500 29.46 30.04 30.04 0 0 0
05/10/2023
29.46
 100 30.21 30.21 29.46 0 0 0
04/10/2023
30.21
 1,100 30.17 30.21 30.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |