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) 		-3.20 -5.89% 145,600 -9,700 -0.5
50
54.30
51.20
2 tháng
(2026-01-19) 		-3.70 -6.75% 282,800 33,800 1.9
50
56.30
51.20
3 tháng
(2025-12-18) 		-1 -1.92% 470,500 57,700 3.1
50
56.30
51.20
6 tháng
(2025-09-19) 		-7.50 -12.80% 1,086,700 153,900 8.4
50
58.60
51.20
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,496,800 139,099 7.3
50
69.91
51.20
24 tháng
(2024-03-28) 		-3 -5.55% 16,670,000 226,702 14.6
50
84.92
51.20
36 tháng
(2023-04-03) 		21.21 70.96% 20,082,600 -283,834 -4.7
29.19
84.92
51.20
60 tháng
(2021-04-13) 		21.29 71.39% 21,958,211 -270,077 0.5
27.55
84.92
51.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/11/2022
31.55
 900 33.90 34.74 31.55 0 0 -0.0
10/11/2022
33.90
 600 33.98 35.27 33.90 0 0 -0.0
09/11/2022
33.98
 0 33.98 33.98 33.98 0 0 -0.0
08/11/2022
33.98
 300 35.11 35.11 32.68 0 0 -0.0
07/11/2022
35.11
 0 35.11 35.11 35.11 0 0 -0.0
04/11/2022
35.11
 100 33.94 35.11 35.11 0 2 -0.0
03/11/2022
33.94
 3,500 33.09 35.35 30.82 0 0 0.0
02/11/2022
33.09
 900 33.69 33.69 31.35 0 0 0.0
01/11/2022
33.69
 3,200 36.16 36.16 33.69 0 0 0.0
31/10/2022
36.16
 100 33.94 36.16 36.16 0 0 0.0
28/10/2022
33.94
 2,300 36.32 38.74 33.94 0 0 0.0
27/10/2022
36.32
 4,300 34.30 36.64 31.92 0 0 0
26/10/2022
34.30
 11,500 34.30 34.30 33.94 0 0 0
25/10/2022
34.30
 6,400 32.32 34.30 30.06 0 0 0
24/10/2022
32.32
 0 32.32 32.32 32.32 0 0 0
21/10/2022
32.32
 7,900 31.75 32.32 31.51 2,000 100 0.1
20/10/2022
31.75
 800 32.24 32.24 30.02 0 0 0
19/10/2022
32.24
 0 32.24 32.24 32.24 0 0 0
18/10/2022
32.24
 100 30.70 32.24 32.24 0 0 0.0
17/10/2022
30.70
 2,400 30.54 31.03 30.70 0 0 0.0
14/10/2022
30.54
 500 32.32 32.89 30.30 0 0 0.0
13/10/2022
32.32
 600 33.01 33.77 32.32 0 0 0.0
12/10/2022
33.01
 1,200 31.83 33.45 29.90 0 0 0.0
11/10/2022
31.83
 200 32.00 33.81 31.83 0 0 0.0
10/10/2022
32.00
 100 30.70 32.00 32.00 0 0 0.0
07/10/2022
30.70
 500 31.11 31.11 30.70 0 0 0.0
06/10/2022
31.11
 600 30.62 31.11 30.70 0 0 0.0
05/10/2022
30.62
 0 30.62 30.62 30.62 0 0 0.0
04/10/2022
30.62
 800 30.70 30.70 28.85 0 0 0.0
03/10/2022
30.70
 500 31.07 31.07 30.70 0 0 0.0
30/09/2022
31.07
 800 31.47 32.28 29.57 0 0 0.0
29/09/2022
31.47
 800 31.19 33.05 31.19 0 0 0.0
28/09/2022
31.19
 400 31.88 33.85 31.19 0 0 0.0
27/09/2022
31.88
 300 32.16 32.16 31.83 0 0 0.0
26/09/2022
32.16
 100 32.28 32.28 32.16 0 0 0.0
23/09/2022
32.28
 700 32.24 33.53 31.35 0 0 0.0
22/09/2022
32.24
 1,700 31.51 33.05 31.51 10 9 0.0
21/09/2022
31.51
 1,200 30.78 32.93 31.51 0 0 -0.0
20/09/2022
30.78
 800 31.19 31.19 30.78 0 340 -0.0
19/09/2022
31.19
 5,700 33.41 34.30 31.15 20 5,300 -0.2
16/09/2022
33.41
 11,200 35.92 35.92 33.41 567 10,600 -0.4
15/09/2022
35.92
 2,700 36.12 36.12 33.61 0 2,000 -0.0
14/09/2022
36.12
 0 36.12 36.12 36.12 0 0 -0.0
13/09/2022
36.12
 600 38.62 38.62 36.08 0 200 -0.0
12/09/2022
38.62
 1,200 37.29 39.75 34.74 0 17 0.1
09/09/2022
37.29
 1,900 34.99 37.37 35.03 1,700 0 0.1
08/09/2022
34.99
 1,000 33.13 35.31 33.13 0 200 -0.0
07/09/2022
33.13
 1,000 32.20 34.42 33.13 0 200 -0.0
06/09/2022
32.20
 1,800 34.14 36.52 31.96 0 700 -0.0
05/09/2022
34.14
 700 36.28 36.36 34.10 0 100 -0.0
31/08/2022
36.28
 400 35.83 36.36 33.94 0 0 0.1
30/08/2022
35.83
 700 35.83 38.14 33.33 0 0 0.1
29/08/2022
35.83
 1,100 38.46 40.32 35.79 0 0 0.1
26/08/2022
38.46
 300 41.29 41.29 38.42 0 0 0.1
25/08/2022
41.29
 100 39.23 41.29 41.29 0 0 0.1
24/08/2022
39.23
 500 37.13 39.27 39.23 0 0 0.1
23/08/2022
37.13
 400 36.36 38.78 35.15 0 0 0.1
22/08/2022
36.36
 2,600 37.77 38.74 36.36 0 0 0.1
19/08/2022
37.77
 400 39.59 39.59 37.17 0 0 0.1
18/08/2022
39.59
 500 40.28 43.07 37.57 0 0 0.1
17/08/2022
40.28
 400 39.07 41.69 39.07 0 0 0.1
16/08/2022
39.07
 2,900 36.56 39.11 38.70 2,600 0 0.1
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/08/2022
36.56
 2,000 34.19 36.56 36.52 1,600 0 0.1
12/08/2022
34.18
 2,900 34.00 34.31 33.94 0 0 0.1
11/08/2022
34.00
 300 36.55 36.55 34.00 0 0 0.1
10/08/2022
36.55
 2,100 34.18 36.55 33.87 1,400 0 0.1
09/08/2022
34.18
 2,900 35.24 35.24 32.88 1,800 0 0.1
08/08/2022
35.24
 2,300 37.85 37.85 35.24 2,200 0 0.1
05/08/2022
37.85
 0 37.85 37.85 37.85 0 0 0.4
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
37.85
 100 36.61 37.85 37.85 0 0 0.4
03/08/2022
36.61
 1,800 34.29 36.61 36.55 0 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |