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)
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
02/08/2022
34.29
 8,800 32.94 34.29 32.94 7,900 0 0.4
01/08/2022
32.94
 500 34.16 34.16 31.96 0 0 0.0
29/07/2022
34.16
 5,000 32.94 34.16 33.19 0 0 0.0
28/07/2022
32.94
 500 31.96 32.94 31.96 0 0 0.0
27/07/2022
31.96
 200 29.95 32.02 31.96 0 0 0.0
26/07/2022
29.95
 800 29.95 29.95 29.95 0 0 0.0
25/07/2022
29.95
 1,600 30.53 30.53 29.46 400 0 0.0
22/07/2022
30.53
 900 29.34 30.53 29.64 0 0 0.0
21/07/2022
29.34
 0 29.34 29.34 29.34 0 0 0.0
20/07/2022
29.34
 200 29.64 29.64 29.34 0 0 0.0
19/07/2022
29.64
 200 29.64 29.64 29.64 0 0 0.0
18/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
15/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
14/07/2022
29.64
 200 29.46 29.64 29.64 0 0 0.0
13/07/2022
29.46
 600 29.06 29.64 29.46 0 0 0.0
12/07/2022
29.06
 900 29.64 29.64 29.06 0 0 0.0
11/07/2022
29.64
 400 29.64 29.64 29.64 0 0 0.0
08/07/2022
29.64
 1,000 29.64 29.64 29.64 500 0 0.0
07/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
06/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
05/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
04/07/2022
29.64
 800 29.34 29.64 29.64 0 0 0.0
01/07/2022
29.34
 2,200 29.64 29.64 29.34 0 0 0.0
30/06/2022
29.64
 300 29.95 29.95 29.64 0 0 0.0
29/06/2022
29.95
 0 29.95 29.95 29.95 0 0 0
28/06/2022
29.95
 800 30.53 30.53 29.95 0 0 0.0
27/06/2022
30.53
 0 30.53 30.53 30.53 0 0 0.0
24/06/2022
30.53
 400 32.09 32.09 30.53 0 0 0.0
23/06/2022
32.09
 900 30.86 32.09 31.17 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |