CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2023
30.17
 13,900 30.25 30.29 30.17 0 0 0
02/10/2023
30.25
 1,000 30.21 30.25 30.25 0 0 0
29/09/2023
30.21
 3,400 30.29 30.29 30.21 0 0 0
28/09/2023
30.29
 3,300 30.21 30.88 30.29 0 0 0
27/09/2023
30.21
 5,600 30.21 30.21 30.21 0 0 0
26/09/2023
30.21
 0 30.21 30.21 30.21 0 0 0
25/09/2023
30.21
 6,400 30.46 30.46 30.21 0 0 0
22/09/2023
30.46
 300 30.75 30.75 30.46 0 0 0
21/09/2023
30.75
 6,200 30.46 30.88 30.71 5,000 0 0.2
20/09/2023
30.46
 700 30.88 30.88 30.46 0 0 0
19/09/2023
30.88
 0 30.88 30.88 30.88 0 0 0
18/09/2023
30.88
 0 30.88 30.88 30.88 0 0 0
15/09/2023
30.88
 3,200 30.88 30.88 30.88 3,200 0 0.1
14/09/2023
30.88
 1,500 30.88 30.88 30.88 1,500 0 0.1
13/09/2023
30.88
 3,200 30.79 30.88 30.79 2,800 1,800 0.0
12/09/2023
30.79
 700 30.71 30.79 30.71 300 0 0.0
11/09/2023
30.71
 11,500 30.71 30.71 30.21 5,000 100 0.2
08/09/2023
30.71
 1,900 30.46 30.71 30.63 1,800 0 0.1
07/09/2023
30.46
 10,600 30.21 30.46 30.21 300 0 0.0
06/09/2023
30.21
 2,800 30.21 30.21 30.21 0 0 0
05/09/2023
30.21
 3,300 30.21 30.25 30.21 0 0 0
31/08/2023
30.21
 28,900 30.38 30.54 30.21 0 0 0
30/08/2023
30.38
 5,100 30.63 30.63 30.38 0 0 0
29/08/2023
30.63
 1,500 30.71 30.71 30.63 0 0 0
28/08/2023
30.71
 4,200 30.46 30.71 30.21 0 0 0
25/08/2023
30.46
 1,400 30.46 30.46 30.46 0 0 0
23/08/2023
30.46
 600 30.17 30.46 30.17 0 0 0
22/08/2023
30.17
 1,100 30.17 30.38 29.38 0 0 0
21/08/2023
30.17
 0 30.17 30.17 30.17 0 0 0
18/08/2023
30.17
 13,400 30.54 30.84 30.17 0 0 0
17/08/2023
30.54
 4,100 30.29 30.54 30.04 0 0 0
16/08/2023
30.29
 2,400 30.04 30.29 30.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |