CTCP Khử trùng Việt Nam (vfg)

46.20
-0.20
(-0.43%)
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
(2026-05-13) 		-1.49 -3.12% 165,200 30,400 0
46.20
48.18
46.20
2 tháng
(2026-04-13) 		-1.06 -2.23% 323,400 41,900 0
46.20
48.18
46.20
3 tháng
(2026-03-16) 		-1.67 -3.47% 395,100 39,400 -0.1
46.20
48.18
46.20
6 tháng
(2025-12-15) 		-2.52 -5.14% 865,700 100,700 3.2
46.20
52.96
46.20
12 tháng
(2025-06-17) 		-13.44 -22.46% 4,364,400 219,200 8.0
46.20
61.78
46.20
24 tháng
(2024-06-24) 		-22.40 -32.56% 12,834,500 14,102 -3.9
46.20
79.88
46.20
36 tháng
(2023-06-28) 		17.48 60.42% 20,395,700 -244,432 -4.8
28.92
79.88
46.20
60 tháng
(2021-07-08) 		17.86 62.60% 21,510,703 -229,277 0.4
25.92
79.88
46.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2023
27.88
 100 27.73 27.88 27.88 0 0 0
22/03/2023
27.73
 2,600 28.08 28.08 27.38 1,000 0 0.0
21/03/2023
28.08
 0 28.08 28.08 28.08 0 0 0.0
20/03/2023
28.08
 0 28.08 28.08 28.08 0 0 0.0
17/03/2023
28.08
 0 28.78 28.08 28.08 0 0 0.0
16/03/2023
28.78
 0 28.78 28.78 28.78 0 0 0.0
15/03/2023
28.78
 0 28.78 28.78 28.78 0 0 0.0
14/03/2023
28.78
 200 28.00 28.78 26.25 0 0 0.0
13/03/2023
28.00
 300 26.21 28.04 28.00 0 0 0.0
10/03/2023
26.21
 500 28.08 28.08 26.21 0 0 0.0
09/03/2023
28.08
 3,100 27.96 28.08 27.96 0 0 0.0
08/03/2023
27.96
 500 28.04 28.04 26.95 0 0 0.0
07/03/2023
28.04
 200 28.08 28.08 27.45 0 0 0.0
06/03/2023
28.08
 1,700 28.43 28.43 28.08 0 0 0.0
03/03/2023
28.43
 800 28.16 28.43 28.16 0 0 0.0
02/03/2023
28.16
 200 27.38 28.16 28.16 100 0 0.0
01/03/2023
27.38
 100 28.62 28.62 27.38 0 0 0.0
28/02/2023
28.62
 0 28.62 28.62 28.62 0 0 0.0
27/02/2023
28.62
 300 27.92 28.62 28.62 0 0 0.0
24/02/2023
27.92
 1,000 28.82 30.30 27.77 400 0 0.0
23/02/2023
28.82
 0 28.82 28.82 28.82 0 0 0.0
22/02/2023
28.82
 1,100 28.86 29.99 27.77 800 0 0.0
21/02/2023
28.86
 0 28.86 28.86 28.86 0 0 -0.0
20/02/2023
28.86
 3,800 29.44 29.44 28.08 0 0 -0.0
17/02/2023
29.44
 2,300 30.26 30.26 28.23 0 0 -0.0
16/02/2023
30.26
 0 30.26 30.26 30.26 0 0 -0.0
15/02/2023
30.26
 300 30.11 31.94 28.86 0 0 -0.0
14/02/2023
30.11
 200 30.34 30.34 28.47 0 0 -0.0
13/02/2023
30.34
 0 30.34 30.34 30.34 0 0 -0.0
10/02/2023
30.34
 0 30.34 30.34 30.34 0 0 -0.0
09/02/2023
30.34
 2,600 30.38 30.38 28.31 0 0 -0.0
08/02/2023
30.38
 0 30.38 30.38 30.38 0 0 -0.0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/02/2023
30.38
 100 29.79 30.38 30.38 0 0 -0.0
06/02/2023
29.79
 1,600 29.95 29.95 28.20 0 0 -0.0
03/02/2023
29.95
 200 29.95 29.95 29.95 0 200 -0.0
02/02/2023
29.95
 500 29.95 29.95 29.91 100 0 0.0
01/02/2023
29.95
 1,300 29.79 29.95 29.64 0 0 0.0
31/01/2023
29.79
 2,800 28.88 29.79 28.73 0 0 0.0
30/01/2023
28.88
 1,500 30.02 30.02 28.88 0 0 0.0
27/01/2023
30.02
 5,700 30.36 30.36 29.64 0 0 0.0
19/01/2023
30.36
 1,800 28.81 30.67 28.88 0 0 0.0
18/01/2023
28.81
 3,600 27.32 28.96 26.98 0 0 0.0
17/01/2023
27.32
 1,600 25.99 27.32 26.60 0 0 0.0
16/01/2023
25.99
 1,200 27.32 27.32 25.92 0 0 0.0
13/01/2023
27.32
 200 27.44 27.44 26.11 0 0 0.0
12/01/2023
27.44
 300 27.36 28.88 26.15 0 0 0.0
11/01/2023
27.36
 3,100 25.92 27.36 25.84 200 0 0.0
10/01/2023
25.92
 1,300 26.98 26.98 25.84 300 0 0.0
09/01/2023
26.98
 900 26.60 26.98 25.84 100 0 0.0
06/01/2023
26.60
 1,600 26.75 27.06 26.60 0 0 0.0
05/01/2023
26.75
 700 26.87 27.67 26.60 200 0 0.0
04/01/2023
26.87
 1,100 27.21 27.21 26.60 0 0 0.0
03/01/2023
27.21
 100 26.60 27.21 27.21 0 0 0.0
30/12/2022
26.60
 0 26.60 26.60 26.60 0 0 0.0
29/12/2022
26.60
 1,000 27.13 27.13 26.60 0 0 0.0
28/12/2022
27.13
 400 27.13 28.12 27.13 0 0 0.0
27/12/2022
27.13
 600 26.60 27.13 26.60 0 0 0.0
26/12/2022
26.60
 500 27.21 27.21 26.22 100 0 0.0
23/12/2022
27.21
 700 27.21 27.59 27.21 0 0 -0.0
22/12/2022
27.21
 900 27.36 27.97 27.21 0 0 -0.0
21/12/2022
27.36
 100 27.06 27.36 27.36 0 2 -0.0
20/12/2022
27.06
 4,600 26.91 28.12 26.91 0 0 0.0
19/12/2022
26.91
 900 26.60 27.06 26.07 0 0 0.0
16/12/2022
26.60
 1,600 26.37 26.60 25.99 0 0 0.0
15/12/2022
26.37
 1,200 27.13 27.13 26.37 0 0 0.0
14/12/2022
27.13
 500 26.60 27.13 26.60 0 0 0.0
13/12/2022
26.60
 1,400 27.67 27.67 26.60 100 0 0.0
12/12/2022
27.67
 1,900 27.29 27.67 25.84 700 0 0.0
09/12/2022
27.29
 2,100 27.44 27.44 27.21 700 0 0.0
08/12/2022
27.44
 500 27.70 27.70 26.15 0 0 0.0
07/12/2022
27.70
 2,200 27.36 27.70 26.34 0 0 0.0
06/12/2022
27.36
 3,000 28.35 28.35 26.91 700 0 0.0
05/12/2022
28.35
 2,700 28.65 28.65 28.05 100 0 0.0
02/12/2022
28.65
 3,300 29.03 29.03 27.25 100 0 0.0
01/12/2022
29.03
 1,500 28.81 29.03 27.06 0 0 0.0
30/11/2022
28.81
 6,200 29.95 29.95 27.86 500 0 0.0
29/11/2022
29.95
 8,200 28.88 29.95 26.87 0 0 -0.0
28/11/2022
28.88
 10,900 27.97 29.83 26.03 0 0 -0.0
25/11/2022
27.97
 1,500 30.02 31.88 27.93 0 0 -0.0
24/11/2022
30.02
 8,400 28.27 30.02 26.30 0 70 -0.0
23/11/2022
28.27
 700 30.40 32.42 28.27 0 0 -0.0
22/11/2022
30.40
 5,300 28.69 30.40 26.75 0 0 -0.0
21/11/2022
28.69
 5,900 29.19 29.19 27.17 0 0 -0.0
18/11/2022
29.19
 2,600 28.96 29.49 26.94 0 0 -0.0
17/11/2022
28.96
 3,100 29.26 29.26 27.25 0 0 -0.0
16/11/2022
29.26
 2,200 29.26 31.05 27.25 0 0 -0.0
15/11/2022
29.26
 1,600 29.64 31.43 27.59 0 0 -0.0
14/11/2022
29.64
 1,600 29.68 29.68 27.63 0 0 -0.0
11/11/2022
29.68
 900 31.88 32.68 29.68 0 0 -0.0
10/11/2022
31.88
 600 31.96 33.18 31.88 0 0 -0.0
09/11/2022
31.96
 0 31.96 31.96 31.96 0 0 -0.0
08/11/2022
31.96
 300 33.02 33.02 30.74 0 0 -0.0
07/11/2022
33.02
 0 33.02 33.02 33.02 0 0 -0.0
04/11/2022
33.02
 100 31.92 33.02 33.02 0 2 -0.0
03/11/2022
31.92
 3,500 31.12 33.25 29.00 0 0 0.0
02/11/2022
31.12
 900 31.69 31.69 29.49 0 0 0.0
01/11/2022
31.69
 3,200 34.01 34.01 31.69 0 0 0.0
31/10/2022
34.01
 100 31.92 34.01 34.01 0 0 0.0
28/10/2022
31.92
 2,300 34.16 36.44 31.92 0 0 0.0
27/10/2022
34.16
 4,300 32.26 34.47 30.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |