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)
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
22/06/2023
29.25
 1,300 28.84 29.25 29.21 0 0 0
21/06/2023
28.84
 600 28.68 28.84 28.84 0 0 0
20/06/2023
28.68
 200 28.88 28.88 28.68 0 0 0
19/06/2023
28.88
 1,800 29.61 29.61 28.88 0 0 0
16/06/2023
29.61
 2,000 29.00 29.61 28.84 0 0 0
15/06/2023
29.00
 0 29.00 29.00 29.00 0 0 0
14/06/2023
29.00
 200 29.41 29.41 29.00 0 0 0
13/06/2023
29.41
 300 29.25 29.49 29.41 0 0 0
12/06/2023
29.25
 500 29.49 29.49 29.25 0 0 0
09/06/2023
29.49
 1,100 29.49 29.49 29.49 1,100 0 0.0
08/06/2023
29.49
 2,100 29.25 29.90 29.49 1,500 0 0.1
07/06/2023
29.25
 1,000 28.92 29.25 29.00 400 0 0.0
06/06/2023
28.92
 0 28.92 28.92 28.92 0 0 0
05/06/2023
28.92
 2,900 29.13 29.13 28.68 0 0 0
02/06/2023
29.13
 700 28.84 29.13 28.44 0 0 0
01/06/2023
28.84
 4,900 28.44 28.84 27.22 0 0 0
31/05/2023
28.44
 1,800 28.52 28.56 28.44 0 0 0
30/05/2023
28.52
 1,500 29.05 29.25 28.52 0 0 0
29/05/2023
29.05
 0 29.05 29.05 29.05 0 0 0
26/05/2023
29.05
 100 28.44 29.05 29.05 0 0 0
25/05/2023
28.44
 1,700 28.84 28.84 28.44 0 0 0
24/05/2023
28.84
 500 28.84 28.84 28.84 0 0 0
23/05/2023
28.84
 0 28.84 28.84 28.84 0 0 0
22/05/2023
28.84
 0 28.84 28.84 28.84 0 0 0
19/05/2023
28.84
 2,200 29.49 29.49 28.84 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2023
29.49
 1,400 29.25 29.65 29.25 0 0 0
17/05/2023
29.25
 500 29.56 29.56 29.25 0 0 0
16/05/2023
29.56
 0 29.56 29.56 29.56 0 0 0
15/05/2023
29.56
 1,100 30.03 30.03 28.08 0 0 0
12/05/2023
30.03
 0 30.03 30.03 30.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |