Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	53.30	20,400	53.10	53.40	49.95	300	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
17/10/2025	57.10	13,500	58	58	55.80	400	5,000	-0.3
16/10/2025	56.80	14,000	57	57	56.70	0	0	0
15/10/2025	57	16,900	57.20	57.90	57	0	0	0
14/10/2025	57	21,800	57.70	57.70	57	0	0	0
13/10/2025	57.90	6,500	58	58	57.30	0	0	0
10/10/2025	58	7,200	57.70	58.50	57.70	0	0	0
09/10/2025	57.80	7,700	58	58.30	57.80	0	0	0
08/10/2025	57.60	6,700	57.40	58	57.40	0	0	0
07/10/2025	58	21,300	57.50	58	57.40	0	400	-0.0
06/10/2025	57.40	10,800	57.40	57.80	57.40	0	1,300	-0.1
03/10/2025	57.50	5,100	57.50	57.60	57.40	0	0	0
02/10/2025	57.50	19,200	57.80	57.80	57.50	3,500	0	0.2
01/10/2025	57.60	3,000	57.60	57.60	57.60	100	0	0.0
30/09/2025	57.60	37,700	57.70	57.80	57.50	0	0	0
29/09/2025	57.70	7,800	57.90	57.90	57.70	0	0	0
26/09/2025	57.90	6,600	58.50	58.50	57.90	100	0	0.0
25/09/2025	58	16,600	58.20	58.80	58	100	0	0.0
24/09/2025	58.20	7,700	58.40	58.50	58.20	0	0	0
23/09/2025	58.40	8,100	58.90	59	58.40	0	0	0
22/09/2025	58.60	9,700	58.60	58.80	58.40	0	0	0
19/09/2025	58.60	9,400	59	59.20	58.60	0	0	0
18/09/2025	58.70	8,600	59.10	59.10	58.60	0	0	0
17/09/2025	59.10	6,200	59	59.10	58.90	0	0	0
16/09/2025	59.10	8,600	59	59.10	58.80	0	0	0
15/09/2025	58.90	5,000	59	59.40	58.90	0	0	0
12/09/2025	58.90	5,900	58.90	59.20	58.80	0	0	0
11/09/2025	58.80	4,500	58.80	59	58.50	0	0	0
10/09/2025	58.80	3,000	59.10	59.20	58.80	0	0	0
09/09/2025	59.10	9,400	58.90	59.30	58.70	0	0	0
08/09/2025	59	13,400	59	59.20	58.40	0	0	0
05/09/2025	59	8,100	59.30	59.30	58.40	0	0	0
04/09/2025	59.10	13,300	59.10	59.30	58.70	0	0	0
03/09/2025	59.20	13,200	59	59.30	58.80	0	700	-0.0
29/08/2025	59	20,700	58.70	59	58.60	0	0	0
28/08/2025	58.60	10,700	58.50	59.70	58.50	0	0	0
27/08/2025	58.60	25,000	58.60	59	58.40	0	400	-0.0
26/08/2025	58.60	36,400	58.60	58.90	58.50	0	0	0
25/08/2025	58.60	7,100	58.70	58.70	58.60	0	0	0
22/08/2025	58.60	26,700	58.60	58.70	58.20	500	2,000	-0.1
21/08/2025	58.50	29,200	58.50	59	58.50	0	0	0
20/08/2025	58.60	26,700	58.50	59	58.40	400	200	0.0
19/08/2025	58.60	50,500	59.30	59.30	58.40	200	0	0.0
18/08/2025	59.30	32,300	59.20	59.40	58.90	100	2,500	-0.1
15/08/2025	59.20	36,900	59.80	59.80	59.10	0	100	-0.0
14/08/2025	59.70	61,200	59.70	59.90	59.40	0	0	0
13/08/2025	59.70	35,500	59.80	59.80	59.40	100	3,600	-0.2
12/08/2025	59.80	29,000	59.80	59.80	59.40	300	1,200	-0.1
11/08/2025	59.80	82,600	59.90	60	59.50	1,600	0	0.1
08/08/2025	59.50	31,300	59.20	59.60	59.20	5,500	0	0.3
07/08/2025	59.20	12,600	59.10	59.20	58.90	0	0	0
06/08/2025	58.90	27,000	59.30	59.30	58.90	0	0	0
05/08/2025	58.90	50,500	58.70	59.30	58.60	2,900	600	0.1
04/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2025	58.70	23,200	59.20	59.20	58.70	500	400	0.0
01/08/2025	58.70	16,700	58.60	58.99	58.40	0	0	0
31/07/2025	58.40	29,000	58.50	58.70	58.31	0	100	-0.0
30/07/2025	58.50	60,800	58.99	58.99	58.40	1,000	0	0.1
29/07/2025	58.60	107,800	59.49	59.78	58.60	4,100	0	0.2
28/07/2025	59.49	45,100	59.49	59.68	59.09	100	0	0.0
25/07/2025	59.49	38,900	59.68	59.68	58.99	100	0	0.0
24/07/2025	59.68	66,500	58.80	59.78	58.80	100	100	0
23/07/2025	58.50	295,400	59.98	60.67	57.03	200	6,000	-0.3
22/07/2025	59.98	48,900	59.58	60.47	58.01	0	1,200	-0.1
21/07/2025	59.58	660,400	62.93	62.93	59.58	1,100	31,200	-1.9
18/07/2025	64.01	39,500	64.21	64.60	63.71	8,000	0	0.5
17/07/2025	63.91	95,700	64.11	64.11	63.71	13,300	3,000	0.7
16/07/2025	64.01	19,500	63.91	64.21	63.71	3,200	0	0.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	-1.30	-2.39%	172,300	77,000	4.2	53.10 55.10 53.40
2 tháng (2025-10-06)	-4.20	-7.32%	435,700	92,500	5.0	53.10 58 53.40
3 tháng (2025-09-05)	-5.80	-9.83%	639,300	96,300	5.2	53.10 59.10 53.40
6 tháng (2025-06-09)	-10.71	-16.76%	3,549,200	118,700	4.8	53.10 65.68 53.40
12 tháng (2024-12-09)	-25.02	-31.99%	7,385,900	-140,041	-12.1	53.10 78.78 53.40
24 tháng (2023-12-15)	20.64	63.40%	19,212,600	-382,532	-9.4	31.58 84.92 53.40
36 tháng (2022-12-20)	24.44	84.95%	19,630,600	-338,436	-7.6	27.55 84.92 53.40
60 tháng (2020-12-30)	26.20	97.06%	21,555,375	-333,840	-3.0	24.85 84.92 53.40

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH