CTCP Khử trùng Việt Nam (vfg)

50.50
-0.70
(-1.37%)
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
(2026-02-23) 		-3.10 -5.71% 148,500 -9,700 -0.5
50
54.30
50.50
2 tháng
(2026-01-19) 		-3.60 -6.57% 285,700 33,800 1.9
50
56.30
50.50
3 tháng
(2025-12-19) 		-0.90 -1.73% 471,800 57,600 3.1
50
56.30
50.50
6 tháng
(2025-09-22) 		-7.40 -12.63% 1,080,200 153,900 8.4
50
58.60
50.50
12 tháng
(2025-03-24) 		-14.45 -22.01% 5,499,700 139,099 7.3
50
69.91
50.50
24 tháng
(2024-03-29) 		-2.90 -5.37% 16,661,600 226,702 14.6
50
84.92
50.50
36 tháng
(2023-04-04) 		21.72 73.70% 20,083,400 -283,834 -4.7
29.19
84.92
50.50
60 tháng
(2021-04-14) 		18.51 56.63% 21,952,866 -270,077 0.5
27.55
84.92
50.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/05/2023
30.66
 500 30.66 30.66 30.66 0 0 0
23/05/2023
30.66
 0 30.66 30.66 30.66 0 0 0
22/05/2023
30.66
 0 30.66 30.66 30.66 0 0 0
19/05/2023
30.66
 2,200 31.35 31.35 30.66 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2023
31.35
 1,400 31.09 31.52 31.09 0 0 0
17/05/2023
31.09
 500 31.42 31.42 31.09 0 0 0
16/05/2023
31.42
 0 31.42 31.42 31.42 0 0 0
15/05/2023
31.42
 1,100 31.92 31.92 29.85 0 0 0
12/05/2023
31.92
 0 31.92 31.92 31.92 0 0 0
11/05/2023
31.92
 100 29.85 31.92 31.92 0 0 0
10/05/2023
29.85
 0 29.85 29.85 29.85 0 0 0
09/05/2023
29.85
 2,200 29.85 29.89 29.85 0 0 0
08/05/2023
29.85
 700 29.89 29.89 29.43 0 0 0
05/05/2023
29.89
 400 29.19 29.89 29.43 0 0 0
04/05/2023
29.19
 4,100 29.52 29.52 29.19 0 0 0
28/04/2023
29.52
 2,700 29.52 29.52 29.48 0 0 0
27/04/2023
29.52
 500 29.60 29.60 29.52 0 0 0
26/04/2023
29.60
 500 29.81 31.05 29.60 0 0 -0.0
25/04/2023
29.81
 1,900 29.85 29.85 29.56 0 0 -0.0
24/04/2023
29.85
 1,100 30.47 30.64 29.85 0 0 -0.0
21/04/2023
30.47
 1,100 30.22 30.47 29.89 0 0 -0.0
20/04/2023
30.22
 800 29.52 30.22 29.72 0 0 0
19/04/2023
29.52
 100 30.22 30.22 29.52 0 2 -0.0
18/04/2023
30.22
 0 30.22 30.22 30.22 0 0 -0.0
17/04/2023
30.22
 0 30.22 30.22 30.22 0 0 -0.0
14/04/2023
30.22
 1,500 30.14 30.31 29.48 0 0 -0.0
13/04/2023
30.14
 2,300 29.85 30.14 29.52 0 0 -0.0
12/04/2023
29.85
 1,600 29.85 30.47 29.85 0 0 0
11/04/2023
29.85
 1,900 30.60 30.60 29.85 0 0 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |