CTCP Khử trùng Việt Nam (vfg)

71.60
1.40
(1.99%)
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
(2024-08-20) 		3.70 5.56% 511,000 -54,202 -3.7
66.50
72.10
70.20
2 tháng
(2024-07-22) 		-10.61 -13.13% 1,717,700 -52,302 -4.0
64.80
80.81
70.20
3 tháng
(2024-06-21) 		-9.33 -11.73% 2,897,100 127,498 10.5
64.80
82.78
70.20
6 tháng
(2024-03-25) 		12.81 22.31% 6,978,100 323,182 24.4
55.65
82.78
70.20
12 tháng
(2023-09-25) 		35.67 103.30% 10,096,100 -221,352 3.9
33.48
82.78
70.20
24 tháng
(2022-09-30) 		36.80 110.16% 10,545,400 -178,628 5.6
29.62
82.78
70.20
36 tháng
(2021-10-05) 		35.57 102.74% 11,184,100 -173,497 10.3
29.62
82.78
70.20
60 tháng
(2019-10-16) 		47.33 206.99% 14,133,465 -234,120 7.5
20.74
82.78
70.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
27.96
 37,000 28.08 28.26 27.60 200 0 0.0
15/09/2020
28.08
 6,360 28.20 28.40 27.40 0 0 0
14/09/2020
28.20
 44,710 27.66 28.34 27.60 0 0 0
11/09/2020
27.66
 20,250 27.40 29.24 27.31 0 0 0
10/09/2020
27.40
 26,720 27.60 27.90 26.77 0 0 0
09/09/2020
27.60
 26,630 26.71 27.60 26.12 0 0 0
08/09/2020
26.71
 1,640 26.71 27.28 26.71 0 0 0
07/09/2020
26.71
 15,510 26.89 27.90 25.55 200 0 0.0
04/09/2020
26.89
 1,030 27.07 27.07 26.71 0 0 0
03/09/2020
27.07
 20,620 27.28 27.31 26.71 0 0 0
01/09/2020
27.28
 15,510 25.88 27.31 26.42 0 0 0
31/08/2020
25.88
 3,240 27.01 27.01 25.88 200 0 0.0
28/08/2020
27.01
 18,370 26.71 27.01 26.39 0 0 0
27/08/2020
26.71
 4,500 26.92 27.01 26.71 200 0 0.0
26/08/2020
26.92
 27,360 26.24 27.60 26.24 200 0 0.0
25/08/2020
26.24
 32,720 24.58 26.27 25.17 2,000 0 0.1
24/08/2020
24.58
 1,000 24.46 24.58 24.58 0 0 0
21/08/2020
24.46
 11,500 24.04 24.93 24.46 0 0 0
20/08/2020
24.04
 1,070 24.69 24.69 24.04 0 0 0
19/08/2020
24.69
 12,440 23.33 24.93 23.86 0 0 0
18/08/2020
23.33
 2,920 23.27 24.34 23.27 0 0 0
17/08/2020
23.27
 3,100 23.21 24.04 23.27 0 0 0
14/08/2020
23.21
 2,920 24.04 24.34 22.62 0 0 0
13/08/2020
24.04
 0 24.04 24.04 24.04 0 0 0
12/08/2020
24.04
 1,770 23.86 24.04 23.15 0 0 0
11/08/2020
23.86
 130 24.04 24.04 23.74 0 0 0
10/08/2020
24.04
 7,650 23.74 24.04 22.11 0 0 0
07/08/2020
23.74
 3,910 22.56 23.74 22.85 0 0 0
06/08/2020
22.56
 8,980 21.67 23.15 21.70 0 0 0
05/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2020
21.67
 50 22.26 22.26 21.67 0 0 0
04/08/2020
22.26
 1,290 21.18 22.26 21.15 0 0 0
03/08/2020
21.18
 30 21.12 22.58 21.18 0 0 0
31/07/2020
21.12
 0 21.12 21.12 21.12 0 0 0
30/07/2020
21.12
 10 22.26 22.26 21.12 0 0 0
29/07/2020
22.26
 0 22.26 22.26 22.26 0 0 0
28/07/2020
22.26
 80 22.85 22.85 22.26 0 0 0
27/07/2020
22.85
 70 22.85 22.85 21.26 0 0 0
24/07/2020
22.85
 220 22.85 23.08 22.85 0 0 0
23/07/2020
22.85
 50 22.85 23.11 21.88 0 0 0
22/07/2020
22.85
 50 23.14 23.14 21.73 0 0 0
21/07/2020
23.14
 60 23.14 23.14 23.14 0 0 0
20/07/2020
23.14
 60 22.85 23.14 23.14 0 0 0
17/07/2020
22.85
 20 22.85 22.85 22.85 0 0 0
16/07/2020
22.85
 10 22.82 22.85 22.85 0 0 0
15/07/2020
22.82
 20 22.85 22.85 22.82 0 0 0
14/07/2020
22.85
 10 22.85 22.85 22.85 0 0 0
13/07/2020
22.85
 1,020 21.73 22.85 22.85 0 0 0
10/07/2020
21.73
 10 22.85 22.85 21.73 0 0 0
09/07/2020
22.85
 20 21.94 22.85 22.85 0 0 0
08/07/2020
21.94
 10 22.85 22.85 21.94 0 0 0
07/07/2020
22.85
 1,030 22.85 22.85 22.82 0 0 0
06/07/2020
22.85
 1,560 22.85 23.72 22.00 0 0 0
03/07/2020
22.85
 50 22.85 23.14 22.26 0 0 0
02/07/2020
22.85
 10 22.85 22.85 22.85 0 0 0
01/07/2020
22.85
 170 22.85 23.40 21.44 0 0 0
30/06/2020
22.85
 50 21.53 22.85 22.73 0 0 0
29/06/2020
21.53
 470 21.44 22.85 21.53 0 0 0
26/06/2020
21.44
 10 22.85 22.85 21.44 0 0 0
25/06/2020
22.85
 0 22.85 22.85 22.85 0 0 0
24/06/2020
22.85
 550 22.85 23.43 21.41 0 0 0
23/06/2020
22.85
 310 21.44 22.85 22.32 0 120 -0.0
22/06/2020
21.44
 90 21.38 22.38 21.38 0 60 -0.0
19/06/2020
21.38
 10 22.08 22.08 21.38 0 0 0
18/06/2020
22.08
 0 22.08 22.08 22.08 0 0 0
17/06/2020
22.08
 70 22.08 22.08 20.59 0 10 -0.0
16/06/2020
22.08
 100 22.03 22.08 22.08 20 100 -0.0
15/06/2020
22.03
 60 22.03 22.03 22.03 0 0 0
12/06/2020
22.03
 300 22.26 22.26 22.03 0 0 0
11/06/2020
22.26
 540 22.44 22.44 22.26 0 0 0
10/06/2020
22.44
 0 22.44 22.44 22.44 0 0 0
09/06/2020
22.44
 10 22.38 22.44 22.44 0 0 0
08/06/2020
22.38
 120 22.76 22.76 22.38 0 0 0
05/06/2020
22.76
 10 22.76 22.76 22.76 0 10 -0.0
04/06/2020
22.76
 730 22.96 22.96 22.76 0 100 -0.0
03/06/2020
22.96
 30 22.41 22.96 22.41 0 10 -0.0
02/06/2020
22.41
 2,380 22.41 23.08 22.41 0 250 -0.0
01/06/2020
22.41
 260 22.85 22.96 22.38 0 230 -0.0
29/05/2020
22.85
 500 22.73 22.85 22.85 0 460 -0.0
28/05/2020
22.73
 0 22.73 22.73 22.73 0 0 0
27/05/2020
22.73
 200 22.55 22.73 22.73 0 200 -0.0
26/05/2020
22.55
 5,300 22.85 22.85 22.55 0 190 -0.0
25/05/2020
22.85
 1,120 22.85 22.96 22.85 0 10 -0.0
22/05/2020
22.85
 780 23.14 23.14 22.85 0 320 -0.0
21/05/2020
23.14
 400 23.43 23.43 23.14 0 0 0
20/05/2020
23.43
 11,950 22.85 24.02 22.61 0 300 -0.0
19/05/2020
22.85
 50 22.90 22.90 22.85 0 0 0
18/05/2020
22.90
 2,240 21.91 22.90 22.61 0 220 -0.0
15/05/2020
21.91
 20 21.85 22.99 21.91 0 0 0
14/05/2020
21.85
 10 21.85 21.85 21.85 0 0 0
13/05/2020
21.85
 10,630 21.85 23.14 21.85 0 0 0
12/05/2020
21.85
 10,190 21.73 21.85 21.85 0 0 0
11/05/2020
21.73
 10 22.00 22.00 21.73 0 0 0
08/05/2020
22.00
 0 22.00 22.00 22.00 0 0 0
07/05/2020
22.00
 20 22.17 23.08 22.00 0 0 0
06/05/2020
22.17
 30 20.74 22.17 22.17 0 0 0
05/05/2020
20.74
 50 22.26 23.37 20.74 0 0 0
04/05/2020
22.26
 20 23.08 23.08 22.26 0 0 0
29/04/2020
23.08
 10 22.26 23.08 23.08 10 0 0.0
28/04/2020
22.26
 10,220 22.38 23.29 22.26 0 0 0
27/04/2020
22.38
 3,860 22.79 22.82 22.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |