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)
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
15/08/2023
30.04
 500 30.63 30.63 30.04 400 0 0.0
14/08/2023
30.63
 1,600 30.88 30.88 30.63 0 0 0
11/08/2023
30.88
 4,700 30.54 31.04 30.63 0 2,000 -0.1
10/08/2023
30.54
 2,100 30.79 30.79 30.54 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2023
30.79
 1,900 30.71 31.04 30.79 0 0 0
08/08/2023
30.71
 3,800 30.47 30.71 30.30 400 0 0.0
07/08/2023
30.47
 1,600 30.43 30.47 30.22 1,500 0 0.1
04/08/2023
30.43
 3,800 30.83 30.83 29.82 0 0 0
03/08/2023
30.83
 2,700 30.30 30.87 30.30 400 0 0.0
02/08/2023
30.30
 3,500 30.30 30.30 30.30 3,400 0 0.1
01/08/2023
30.30
 5,300 30.71 30.71 30.30 100 0 0.0
31/07/2023
30.71
 1,300 30.75 30.75 30.47 900 0 0.0
28/07/2023
30.75
 1,600 30.47 30.87 30.22 0 0 0
27/07/2023
30.47
 3,100 30.71 30.87 30.06 800 0 0.0
26/07/2023
30.71
 1,300 30.06 30.71 30.71 1,300 0 0.0
25/07/2023
30.06
 8,100 30.06 30.10 30.06 0 0 0
24/07/2023
30.06
 2,100 29.90 30.06 30.06 1,200 0 0.0
21/07/2023
29.90
 700 29.90 29.90 29.90 0 0 0
20/07/2023
29.90
 1,800 29.65 29.98 29.45 0 0 0
19/07/2023
29.65
 600 29.82 30.06 29.65 0 0 0
18/07/2023
29.82
 1,000 29.41 29.82 29.74 0 0 0
17/07/2023
29.41
 3,400 29.41 29.41 29.41 0 0 0
14/07/2023
29.41
 200 29.86 29.86 29.33 0 0 0
13/07/2023
29.86
 2,800 29.25 29.86 29.25 0 0 0
12/07/2023
29.25
 500 29.25 29.25 29.25 0 0 0
11/07/2023
29.25
 500 30.06 30.06 29.25 0 0 0
10/07/2023
30.06
 0 30.06 30.06 30.06 0 0 0
07/07/2023
30.06
 4,000 29.00 30.87 29.98 3,900 0 0.1
06/07/2023
29.00
 600 29.65 29.65 29.00 0 0 0
05/07/2023
29.65
 0 29.65 29.65 29.65 0 0 0
04/07/2023
29.65
 400 29.90 29.90 29.57 0 0 0
03/07/2023
29.90
 200 29.25 29.90 29.90 0 0 0
30/06/2023
29.25
 1,000 28.92 29.25 29.25 0 0 0
29/06/2023
28.92
 2,900 28.92 29.25 28.92 1,700 0 0.1
28/06/2023
28.92
 0 28.92 28.92 28.92 0 0 0
27/06/2023
28.92
 1,700 29.25 29.25 28.92 0 0 0
26/06/2023
29.25
 2,000 29.25 29.25 28.92 0 0 0
23/06/2023
29.25
 300 29.25 29.25 29.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |