CTCP Khử trùng Việt Nam (vfg)

54.90
-0.10
(-0.18%)
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
(2025-12-30) 		2.50 4.76% 238,800 63,800 3.4
50.50
56.30
54.90
2 tháng
(2025-12-01) 		1.50 2.80% 345,100 65,400 3.5
50.50
56.30
54.90
3 tháng
(2025-10-31) 		0.60 1.10% 509,300 146,100 7.9
50.50
56.30
54.90
6 tháng
(2025-08-04) 		-3.70 -6.30% 1,646,300 161,300 8.8
50.50
59.80
54.90
12 tháng
(2025-02-03) 		-15.69 -22.19% 6,543,600 -52,972 -6.8
50.50
73.10
54.90
24 tháng
(2024-02-15) 		6.05 12.35% 18,055,700 245,168 15.6
48.95
84.92
54.90
36 tháng
(2023-02-14) 		23 71.85% 19,913,400 -274,634 -4.2
27.86
84.92
54.90
60 tháng
(2021-02-24) 		28.51 107.63% 21,857,455 -269,080 0.5
24.85
84.92
54.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/02/2023
32.17
 300 32.00 33.95 30.68 0 0 -0.0
14/02/2023
32.00
 200 32.25 32.25 30.26 0 0 -0.0
13/02/2023
32.25
 0 32.25 32.25 32.25 0 0 -0.0
10/02/2023
32.25
 0 32.25 32.25 32.25 0 0 -0.0
09/02/2023
32.25
 2,600 32.29 32.29 30.10 0 0 -0.0
08/02/2023
32.29
 0 32.29 32.29 32.29 0 0 -0.0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/02/2023
32.29
 100 31.67 32.29 32.29 0 0 -0.0
06/02/2023
31.67
 1,600 31.83 31.83 29.98 0 0 -0.0
03/02/2023
31.83
 200 31.83 31.83 31.83 0 200 -0.0
02/02/2023
31.83
 500 31.83 31.83 31.79 100 0 0.0
01/02/2023
31.83
 1,300 31.67 31.83 31.51 0 0 0.0
31/01/2023
31.67
 2,800 30.70 31.67 30.54 0 0 0.0
30/01/2023
30.70
 1,500 31.92 31.92 30.70 0 0 0.0
27/01/2023
31.92
 5,700 32.28 32.28 31.51 0 0 0.0
19/01/2023
32.28
 1,800 30.62 32.60 30.70 0 0 0.0
18/01/2023
30.62
 3,600 29.05 30.78 28.68 0 0 0.0
17/01/2023
29.05
 1,600 27.63 29.05 28.28 0 0 0.0
16/01/2023
27.63
 1,200 29.05 29.05 27.55 0 0 0.0
13/01/2023
29.05
 200 29.17 29.17 27.75 0 0 0.0
12/01/2023
29.17
 300 29.09 30.70 27.79 0 0 0.0
11/01/2023
29.09
 3,100 27.55 29.09 27.47 200 0 0.0
10/01/2023
27.55
 1,300 28.68 28.68 27.47 300 0 0.0
09/01/2023
28.68
 900 28.28 28.68 27.47 100 0 0.0
06/01/2023
28.28
 1,600 28.44 28.76 28.28 0 0 0.0
05/01/2023
28.44
 700 28.56 29.41 28.28 200 0 0.0
04/01/2023
28.56
 1,100 28.93 28.93 28.28 0 0 0.0
03/01/2023
28.93
 100 28.28 28.93 28.93 0 0 0.0
30/12/2022
28.28
 0 28.28 28.28 28.28 0 0 0.0
29/12/2022
28.28
 1,000 28.85 28.85 28.28 0 0 0.0
28/12/2022
28.85
 400 28.85 29.90 28.85 0 0 0.0
27/12/2022
28.85
 600 28.28 28.85 28.28 0 0 0.0
26/12/2022
28.28
 500 28.93 28.93 27.88 100 0 0.0
23/12/2022
28.93
 700 28.93 29.33 28.93 0 0 -0.0
22/12/2022
28.93
 900 29.09 29.73 28.93 0 0 -0.0
21/12/2022
29.09
 100 28.76 29.09 29.09 0 2 -0.0
20/12/2022
28.76
 4,600 28.60 29.90 28.60 0 0 0.0
19/12/2022
28.60
 900 28.28 28.76 27.71 0 0 0.0
16/12/2022
28.28
 1,600 28.04 28.28 27.63 0 0 0.0
15/12/2022
28.04
 1,200 28.85 28.85 28.04 0 0 0.0
14/12/2022
28.85
 500 28.28 28.85 28.28 0 0 0.0
13/12/2022
28.28
 1,400 29.41 29.41 28.28 100 0 0.0
12/12/2022
29.41
 1,900 29.01 29.41 27.47 700 0 0.0
09/12/2022
29.01
 2,100 29.17 29.17 28.93 700 0 0.0
08/12/2022
29.17
 500 29.45 29.45 27.79 0 0 0.0
07/12/2022
29.45
 2,200 29.09 29.45 28.00 0 0 0.0
06/12/2022
29.09
 3,000 30.14 30.14 28.60 700 0 0.0
05/12/2022
30.14
 2,700 30.46 30.46 29.81 100 0 0.0
02/12/2022
30.46
 3,300 30.87 30.87 28.97 100 0 0.0
01/12/2022
30.87
 1,500 30.62 30.87 28.76 0 0 0.0
30/11/2022
30.62
 6,200 31.83 31.83 29.61 500 0 0.0
29/11/2022
31.83
 8,200 30.70 31.83 28.56 0 0 -0.0
28/11/2022
30.70
 10,900 29.73 31.71 27.67 0 0 -0.0
25/11/2022
29.73
 1,500 31.92 33.90 29.69 0 0 -0.0
24/11/2022
31.92
 8,400 30.06 31.92 27.96 0 70 -0.0
23/11/2022
30.06
 700 32.32 34.46 30.06 0 0 -0.0
22/11/2022
32.32
 5,300 30.50 32.32 28.44 0 0 -0.0
21/11/2022
30.50
 5,900 31.03 31.03 28.89 0 0 -0.0
18/11/2022
31.03
 2,600 30.78 31.35 28.64 0 0 -0.0
17/11/2022
30.78
 3,100 31.11 31.11 28.97 0 0 -0.0
16/11/2022
31.11
 2,200 31.11 33.01 28.97 0 0 -0.0
15/11/2022
31.11
 1,600 31.51 33.41 29.33 0 0 -0.0
14/11/2022
31.51
 1,600 31.55 31.55 29.37 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |