CTCP Khử trùng Việt Nam (vfg)

51.20
0.10
(0.20%)
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% 144,200 -10,000 -0.5
50
54.30
51.10
2 tháng
(2026-01-16) 		-2.30 -4.31% 300,200 45,400 2.5
50
56.30
51.10
3 tháng
(2025-12-17) 		-1.60 -3.04% 472,000 58,000 3.1
50
56.30
51.10
6 tháng
(2025-09-18) 		-7.60 -12.95% 1,093,900 153,600 8.4
50
58.70
51.10
12 tháng
(2025-03-24) 		-14.55 -22.17% 5,495,400 138,799 7.3
50
69.91
51.10
24 tháng
(2024-03-27) 		-3 -5.55% 16,673,800 226,402 14.6
50
84.92
51.10
36 tháng
(2023-04-03) 		21.21 70.96% 20,081,200 -284,134 -4.8
29.19
84.92
51.10
60 tháng
(2021-04-12) 		20.16 65.15% 21,961,911 -270,377 0.4
27.55
84.92
51.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
51.20
 2,900 51.80 51.90 50.90 100 0 0
17/03/2026
51.10
 1,400 51.10 51.50 51.10 300 0 0.0
16/03/2026
51.10
 9,700 49.85 51.10 49.85 0 3,300 -0.2
13/03/2026
50.60
 3,800 51.10 51.10 50.50 0 3,300 -0.2
12/03/2026
51
 2,100 51.50 51.50 51 0 0 0
11/03/2026
51.50
 4,000 51.90 52 51.20 100 0 0.0
10/03/2026
50.50
 11,000 50 52.80 50 0 0 0
09/03/2026
50
 36,400 52.10 52.20 48.95 0 0 0
06/03/2026
52.60
 4,400 52.10 52.90 52.10 0 0 0
05/03/2026
53.30
 1,600 52.50 53.80 52.50 0 100 -0.0
04/03/2026
52.50
 19,700 53.40 53.40 52.20 0 300 -0.0
03/03/2026
53.40
 4,200 53.90 53.90 53.40 300 0 0.0
02/03/2026
53.90
 7,000 53.60 54 53.30 0 0 0
27/02/2026
53.60
 4,100 53.60 54 53.60 0 100 -0.0
26/02/2026
53.60
 16,000 54.10 54.10 53.60 0 0 0
25/02/2026
54.10
 11,300 54.20 54.30 53.90 700 4,100 -0.2
24/02/2026
54.30
 5,700 54.30 55.60 54 0 0 0
23/02/2026
54.30
 3,200 53.20 54.40 53.20 100 0 0.0
13/02/2026
54.10
 2,600 53.50 54.10 52.80 300 0 0.0
12/02/2026
53.50
 1,000 53.50 53.50 53.50 0 0 0
11/02/2026
54.60
 2,600 53.60 54.60 53.50 300 0 0.0
10/02/2026
53.60
 5,600 54 54 52.30 400 0 0.0
09/02/2026
54
 200 54 54 54 0 0 0
06/02/2026
54.10
 7,000 54.10 54.10 51.60 0 0 0
05/02/2026
54.70
 5,200 54.50 55.20 54 300 0 0.0
04/02/2026
54.50
 5,300 54 54.50 53.80 1,000 0 0.1
03/02/2026
54.20
 9,000 53.80 54.20 53.80 0 0 0
02/02/2026
53.80
 3,400 55 55 53.80 0 0 0
30/01/2026
54.90
 1,500 54.90 54.90 54.80 0 0 0
29/01/2026
54.90
 5,700 54.30 54.90 54.20 400 0 0.0
28/01/2026
55
 6,000 55.30 55.30 55 3,000 0 0.2
27/01/2026
55.30
 4,400 54.80 55.30 54.30 2,300 600 0.1
26/01/2026
54.90
 6,600 56 56 54.20 2,000 0 0.1
23/01/2026
55.80
 12,500 56.30 56.70 55 0 200 -0.0
22/01/2026
56.30
 21,600 54.10 57 54.10 11,100 200 0.6
21/01/2026
54.50
 3,500 54.50 54.50 54.10 400 0 0.0
20/01/2026
55
 14,600 54.80 55.30 54.10 11,400 0 0.6
19/01/2026
54.80
 18,900 53.40 55.30 53.40 12,100 500 0.6
16/01/2026
53.40
 18,800 52 53.50 52 12,000 100 0.6
15/01/2026
51.90
 10,900 51 52 51 3,700 0 0.2
14/01/2026
51
 24,700 51 52 51 8,200 2,100 0.3
13/01/2026
51.50
 14,300 51.40 51.50 51 1,700 400 0.1
12/01/2026
51.40
 6,100 51 51.70 50.80 0 0 0
09/01/2026
51.40
 5,600 51.70 51.70 51.10 0 0 0
08/01/2026
51.50
 18,900 51.40 52 50.50 600 0 0.0
07/01/2026
51.20
 30,400 50.50 51.50 50 200 1,200 -0.1
06/01/2026
50.50
 11,200 51.50 51.50 50.50 300 0 0.0
05/01/2026
52
 4,300 52.50 52.50 51.50 0 500 -0.0
31/12/2025
52.60
 700 52.80 52.80 52 0 100 -0.0
30/12/2025
52.50
 4,800 51.30 53 51.30 700 0 0.0
29/12/2025
51.30
 3,400 51 51.30 50.70 0 0 0
26/12/2025
50.50
 3,400 50.40 50.50 50.30 200 0 0.0
25/12/2025
51.50
 3,100 51.10 51.50 51 0 2,700 -0.1
24/12/2025
51.50
 1,600 51.80 51.90 51.50 0 100 -0.0
23/12/2025
52
 7,300 52.70 52.70 51.50 3,000 0 0.2
22/12/2025
52.80
 13,100 52.10 52.90 50.50 1,000 700 0.0
19/12/2025
52.10
 3,500 52.10 54 51.10 1,500 1,400 0.0
18/12/2025
52.10
 1,600 52.70 52.70 52.10 100 0 0.0
17/12/2025
52.70
 2,900 51.70 52.70 51.40 600 0 0.0
16/12/2025
51.50
 6,500 52 52 50.80 0 0 0
15/12/2025
52
 1,800 51.80 52.10 51.80 0 0 0
12/12/2025
51.40
 1,900 52 52.20 51.30 0 100 -0.0
11/12/2025
52
 5,400 52.20 52.80 52 0 400 -0.0
10/12/2025
52.20
 2,900 52.40 52.40 52.10 0 0 0
09/12/2025
52.40
 3,800 53 53 52.30 0 1,200 -0.1
08/12/2025
53.10
 1,900 53.30 53.30 52.50 100 500 -0.0
05/12/2025
53.30
 20,400 53.10 53.40 49.95 300 0 0.0
04/12/2025
53.40
 2,100 54 54 53.40 1,100 0 0.1
03/12/2025
53.20
 3,300 53.10 53.20 53 200 0 0.0
02/12/2025
53.10
 9,500 53.10 53.50 53 0 400 -0.0
01/12/2025
53.50
 6,900 53.10 53.50 53 1,000 0 0.1
28/11/2025
53.60
 4,700 53.50 54 53.30 1,200 100 0.1
27/11/2025
53.40
 4,400 54 54 53 300 100 0.0
26/11/2025
53.50
 200 53.50 53.50 53.50 0 0 0
25/11/2025
54
 11,500 54.10 54.20 52.40 100 100 0
24/11/2025
54.30
 7,300 54.50 54.60 54.10 5,200 0 0.3
21/11/2025
54.10
 2,400 54 54.10 54 1,300 100 0.1
20/11/2025
54.50
 19,800 54.50 54.50 54.30 14,500 0 0.8
19/11/2025
54.50
 1,800 55 55 54.50 0 0 0
18/11/2025
55.10
 6,400 54.80 55.10 54.80 0 0 0
17/11/2025
54.80
 3,800 54.70 54.80 54.70 0 0 0
14/11/2025
54.70
 8,300 54.50 54.90 54.50 5,300 0 0.3
13/11/2025
54.50
 16,000 54.50 54.50 53.80 14,300 0 0.8
12/11/2025
54.40
 7,100 54.40 54.60 54.30 5,600 0 0.3
11/11/2025
54.30
 4,100 54.30 54.90 54.20 1,800 800 0.1
10/11/2025
54.80
 11,600 54.10 55 54 7,100 400 0.4
07/11/2025
54.20
 5,000 54.30 54.30 54 4,400 0 0.2
06/11/2025
54.40
 21,100 53.20 54.50 53.20 13,600 0 0.7
05/11/2025
53.20
 10,200 53.90 54.50 53.20 1,100 0 0.1
04/11/2025
54.50
 6,900 54.50 54.50 53.60 2,000 0 0.1
03/11/2025
54.50
 8,100 54.40 55 54.40 4,400 0 0.2
31/10/2025
54.40
 3,500 54.10 54.40 53.80 100 0 0.0
30/10/2025
54.10
 2,700 54.40 54.60 54 0 0 0
29/10/2025
54.40
 22,800 54.40 54.50 53.40 14,900 0 0.8
28/10/2025
53.50
 16,900 53.50 54.40 53 0 0 0
27/10/2025
54.70
 33,200 54.40 55.50 53.30 300 0 0.0
24/10/2025
55.90
 5,600 55.80 56.20 55.60 1,900 0 0.1
23/10/2025
56.30
 700 56 56.90 56 0 100 -0.0
22/10/2025
56
 22,000 56.50 56.50 56 0 0 0
21/10/2025
56.50
 14,400 55.90 56.90 55.50 300 0 0.0
20/10/2025
56
 7,100 57.10 57.20 56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |