Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2024	85.50	500	85.50	85.50	85.50	500	0	0
04/12/2024	85.50	21,200	86	87	85.40	0	2,606	-0.2
03/12/2024	86	66,800	88	89	83	1,700	5,251	-0.3
02/12/2024	87	31,600	83.50	87.80	83	2,400	800	0.1
29/11/2024	83.50	29,500	83.80	83.80	82.90	1,900	900	0.1
28/11/2024	83.50	46,300	85.20	85.20	83.30	500	0	0.0
27/11/2024	84	19,600	82.50	84	82.20	800	1,400	-0.0
26/11/2024	82	33,500	83	83.40	82	0	1,400	-0.1
25/11/2024	83	34,100	83.20	83.80	82.40	3,100	10,100	-0.6
22/11/2024	83.20	28,300	85.50	85.90	83	100	200	-0.0
21/11/2024	86	10,900	86.40	86.80	85.50	2,200	1,600	0.1
20/11/2024	85.50	15,500	85.30	86.80	85.30	3,000	500	0.2
19/11/2024	87.60	4,400	88	88	87	1,000	1,000	0
18/11/2024	88	9,000	89.20	90	86	1,100	600	0.0
15/11/2024	87.60	13,300	87.60	88	87	2,000	1,900	0.0
14/11/2024	87.60	22,100	88	88.50	87.50	2,700	0	0.2
13/11/2024	87.90	19,900	91	91	86.60	100	1,000	-0.1
12/11/2024	90.80	39,500	90.70	91.10	88.60	2,300	2,100	0.0
11/11/2024	90.60	32,900	91.40	91.80	89	1,000	2,500	-0.1
08/11/2024	91.30	27,000	90.50	91.40	88	0	1,900	-0.2
07/11/2024	91.10	45,000	87.90	91.60	87	2,400	1,300	0.1
06/11/2024	87	32,200	89	89	86.50	0	0	0
05/11/2024	89	38,900	90	91	89	11,800	1,200	1.0
04/11/2024	90	50,600	89.60	90	87	6,400	3,000	0.3
01/11/2024	89.50	78,200	87.80	90	87.80	4,200	900	0.3
31/10/2024	87.60	133,600	84	87.60	84	1,800	300	0.1
30/10/2024	84	95,000	80.50	84	79.50	1,700	1,200	0.0
29/10/2024	80.50	115,600	80	81.50	79.20	0	900	-0.1
28/10/2024	79.60	41,200	80.30	80.30	79.20	0	1,700	-0.1
25/10/2024	80.30	31,500	81	81	80	500	800	-0.0
24/10/2024	80.80	110,800	79	81.30	78.50	400	600	-0.0
23/10/2024	78.10	85,400	80.40	80.50	78	400	2,000	-0.1
22/10/2024	75.30	14,100	76	76.50	74.80	500	400	0.0
21/10/2024	75.40	2,500	75.60	75.60	75	0	0	0
18/10/2024	77	16,500	76.70	77	76.50	0	100	-0.0
17/10/2024	77.70	20,000	78.10	78.40	76	300	100	0.0
16/10/2024	78.10	28,700	77.20	78.10	77	200	600	-0.0
15/10/2024	77.20	12,300	75	77.20	75	0	0	0
14/10/2024	76	7,300	76.70	77	76	200	100	0.0
11/10/2024	77	59,000	75.10	77.40	75.10	0	13,600	-1.0
10/10/2024	75.10	62,200	71.20	75.30	71.20	400	2,300	-0.1
09/10/2024	71.10	13,000	70.40	71.10	70.20	0	3,900	-0.3
08/10/2024	70.20	5,300	70.10	70.30	70	0	0	0
07/10/2024	70.30	2,100	70.40	70.90	70.20	0	0	0
04/10/2024	70.40	17,300	70.30	70.50	69.60	5,000	5,100	-0.0
03/10/2024	70.20	19,900	70	70.60	70	0	500	-0.0
02/10/2024	69.80	32,200	70.80	70.80	69	0	10,000	-0.7
01/10/2024	70.80	11,300	71	72	70.80	0	0	0
30/09/2024	71.50	22,200	72.40	72.40	70.60	0	6,400	-0.5
27/09/2024	72.40	16,400	71.60	72.50	71.40	1,200	0	0.1
26/09/2024	71.60	4,800	72	72.30	71	0	0	0
25/09/2024	72.40	9,300	72	72.90	72	700	0	0.1
24/09/2024	72	23,100	71.70	72.50	71.70	0	0	0
23/09/2024	71.70	17,500	71.70	72.40	71.60	0	0	0
20/09/2024	71.60	15,600	70.30	71.80	70.30	900	0	0.1
19/09/2024	70.20	10,900	70.10	70.90	70	0	100	-0.0
18/09/2024	70.40	4,300	69.20	70.60	69.20	100	100	-0
17/09/2024	68.90	8,400	69.10	69.80	68	0	100	-0.0
16/09/2024	69.60	49,800	70	70	69.60	0	900	-0.1
13/09/2024	69.90	4,100	69.40	69.90	69.40	0	0	0
12/09/2024	69.90	3,800	68.80	70.20	68.80	1,000	0	0.1
11/09/2024	68.60	55,900	68.10	68.80	67	3,500	13,000	-0.7
10/09/2024	69	37,700	70	70	68.40	0	13,900	-1.0
09/09/2024	70	12,500	70.70	71.20	70	0	0	0
06/09/2024	70.70	4,500	70.80	70.80	70.20	0	1,600	-0.1
05/09/2024	70.80	5,900	70.80	71.40	70.60	100	1,000	-0.1
04/09/2024	70.90	9,700	71.50	71.50	70.90	200	0	0.0
30/08/2024	71.80	10,700	71.20	72.50	71.20	800	900	-0.0
29/08/2024	71	14,900	71.60	71.80	70.30	2,600	500	0.1
28/08/2024	72.10	28,600	73.40	73.40	72	0	4,100	-0.3
27/08/2024	71.90	48,100	68	73.20	67.10	800	11,000	-0.7
26/08/2024	68.50	40,100	68.40	69.20	68.40	0	4,300	-0.3
23/08/2024	68.40	35,700	69.20	69.20	68.30	100	15,400	-1.0
22/08/2024	69	33,500	67.10	69.10	66.80	4,200	0	0.3
21/08/2024	67	32,700	66.10	67.60	66	6,600	900	0.4
20/08/2024	66.50	59,200	66.70	66.80	65.30	1,500	6,600	-0.3
19/08/2024	66.80	39,700	66.80	67.10	66	5,400	4,800	0.0
16/08/2024	66.80	71,800	64.80	66.80	64.80	4,200	4,300	-0.0
15/08/2024	64.80	12,500	65	65	64	0	4,500	-0.3
14/08/2024	65.40	56,500	65.80	65.80	64.80	1,400	3,500	-0.1
13/08/2024	65.80	40,200	65.50	65.80	64.50	600	8,200	-0.5
12/08/2024	66.90	57,500	67.50	67.50	64.80	10,800	2,700	0.5
09/08/2024	67	26,800	68	68	66.50	0	2,700	-0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024	68	8,500	67.80	68	67.20	400	4,900	-0.3
07/08/2024	67.80	40,900	69.57	69.57	67.21	2,100	4,900	-0.2
06/08/2024	69.57	67,700	68.19	69.77	67.80	34,800	3,700	2.2
05/08/2024	67.70	81,300	69.57	69.57	67.11	13,600	200	0.9
02/08/2024	70.26	85,300	70.76	70.76	68.98	18,600	300	1.3
01/08/2024	70.76	83,000	73.61	74.30	70.56	2,800	7,000	-0.3
31/07/2024	73.81	34,400	72.92	74.40	72.43	0	2,900	-0.2
30/07/2024	72.92	68,100	74.90	75.49	72.92	3,300	1,500	0.1
29/07/2024	75.68	38,700	75.29	75.68	74.70	3,300	1,500	0.1
26/07/2024	75.29	17,800	75.39	75.88	74.90	0	2,800	-0.2
25/07/2024	75.19	16,600	75.19	75.19	73.91	100	400	-0.0
24/07/2024	75.19	91,400	74.90	75.59	72.43	15,000	5,300	0.7
23/07/2024	75.19	231,200	80.81	80.81	75.19	1,400	28,000	-2.1
22/07/2024	80.81	36,800	82.29	82.58	79.13	400	10,300	-0.8
19/07/2024	82.29	72,600	80.12	82.78	78.84	1,200	4,200	-0.2
18/07/2024	79.82	29,200	79.82	80.32	79.13	15,800	10,000	0.5
17/07/2024	79.82	36,800	81.10	81.40	79.82	0	8,000	-0.7
16/07/2024	81.10	59,300	82.09	82.09	80.91	14,600	300	1.2

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 (2024-11-04)	-4.50	-5%	672,100	5,243	0.5	82 91.30 85.50
2 tháng (2024-10-07)	15.20	21.62%	1,606,400	-13,657	-0.9	70.20 91.30 85.50
3 tháng (2024-09-05)	14.70	20.76%	1,993,800	-53,857	-3.6	68.60 91.30 85.50
6 tháng (2024-06-07)	13.96	19.51%	5,155,800	266,943	21.1	64.80 91.30 85.50
12 tháng (2023-12-11)	50.59	144.91%	11,788,600	-242,791	2.7	33.96 91.30 85.50
24 tháng (2022-12-15)	55.35	183.63%	12,206,600	-198,695	4.5	29.62 91.30 85.50
36 tháng (2021-12-20)	49.60	138.14%	12,732,900	-188,536	9.4	29.62 91.30 85.50
60 tháng (2019-12-31)	61.75	259.95%	15,561,995	-241,689	6.9	20.74 91.30 85.50

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH