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)
24/04/2020
22.79
 560 21.73 23.11 22.79 0 0 0
23/04/2020
21.73
 20 22.93 22.93 21.73 0 10 -0.0
22/04/2020
22.93
 900 22.55 22.93 22.93 0 0 0
21/04/2020
22.55
 1,050 23.02 23.02 22.35 0 0 0
20/04/2020
23.02
 2,170 23.08 23.08 22.90 0 0 0
17/04/2020
23.08
 6,170 22.96 23.43 22.29 0 0 0
16/04/2020
22.96
 1,040 22.26 23.43 22.96 0 0 0
15/04/2020
22.26
 610 23.14 23.14 22.26 0 0 0
14/04/2020
23.14
 19,360 21.79 23.14 22.55 0 0 0
13/04/2020
21.79
 4,020 22.73 22.82 21.79 0 0 0
10/04/2020
22.73
 30 21.97 22.73 21.97 0 0 0
09/04/2020
21.97
 50 22.67 23.43 21.97 0 0 0
08/04/2020
22.67
 1,140 22.55 23.40 21.70 0 0 0
07/04/2020
22.55
 40 22.85 22.96 22.55 0 0 0
06/04/2020
22.85
 1,290 22.85 23.08 22.85 0 0 0
03/04/2020
22.85
 8,320 22.85 23.43 21.70 0 0 0
01/04/2020
22.85
 15,020 22.67 22.85 22.67 0 0 0
31/03/2020
22.67
 6,310 22.49 23.37 21.70 0 0 0
30/03/2020
22.49
 16,370 22.29 23.34 22.26 0 0 0
27/03/2020
22.29
 2,190 22.26 23.40 22.26 10 0 0.0
26/03/2020
22.26
 3,640 22.93 23.72 22.26 0 0 0
25/03/2020
22.93
 4,030 23.43 23.72 22.85 0 0 0
24/03/2020
23.43
 5,840 23.43 24.02 23.14 0 0 0
23/03/2020
23.43
 5,550 24.19 24.19 22.90 0 0 0
20/03/2020
24.19
 5,050 24.25 24.25 23.43 0 0 0
19/03/2020
24.25
 190 24.43 24.43 22.85 0 0 0
18/03/2020
24.43
 50 24.02 24.43 24.02 0 0 0
17/03/2020
24.02
 290 23.64 24.02 23.64 0 0 0
16/03/2020
23.64
 2,460 23.64 23.64 23.64 0 0 0
13/03/2020
23.64
 30 24.49 24.49 23.64 0 0 0
12/03/2020
24.49
 210 24.90 24.90 24.49 0 0 0
11/03/2020
24.90
 10,130 24.60 24.90 24.60 0 1,010 -0.0
10/03/2020
24.60
 15,150 24.66 24.78 24.54 0 0 0
09/03/2020
24.66
 23,910 24.60 24.66 23.20 0 0 0
06/03/2020
24.60
 110 24.60 24.60 24.60 0 0 0
05/03/2020
24.60
 4,710 24.60 25.72 24.02 0 0 0
04/03/2020
24.60
 17,350 24.37 25.72 24.54 0 0 0
03/03/2020
24.37
 14,120 24.60 25.07 24.37 0 0 0
02/03/2020
24.60
 50,800 25.07 25.19 23.58 0 0 0
28/02/2020
25.07
 5,000 24.90 25.07 25.07 0 0 0
27/02/2020
24.90
 32,480 23.49 24.90 22.03 0 0 0
26/02/2020
23.49
 4,610 24.60 24.84 23.23 0 0 0
25/02/2020
24.60
 11,300 23.72 24.60 24.31 0 0 0
24/02/2020
23.72
 0 23.72 23.72 23.72 0 0 0
21/02/2020
23.72
 10,000 24.37 24.37 23.72 0 0 0
20/02/2020
24.37
 5,000 24.37 24.37 24.37 0 0 0
19/02/2020
24.37
 310 24.60 24.60 23.49 0 300 -0.0
18/02/2020
24.60
 9,030 24.13 24.60 23.55 0 0 0
17/02/2020
24.13
 3,650 24.60 24.60 23.02 0 10 -0.0
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2020
24.60
 2,500 23.72 24.60 24.37 0 0 0
13/02/2020
23.72
 0 23.72 23.72 23.72 0 0 0
12/02/2020
23.72
 4,630 24.18 25.10 23.55 0 0 0
11/02/2020
24.18
 34,140 23.72 24.18 23.44 0 0 0
10/02/2020
23.72
 3,030 23.50 23.92 22.07 0 0 0
07/02/2020
23.50
 30 24.01 24.01 22.35 0 0 0
06/02/2020
24.01
 13,540 23.78 24.01 24.01 0 0 0
05/02/2020
23.78
 0 23.78 23.78 23.78 0 0 0
04/02/2020
23.78
 5,040 23.44 23.78 22.87 0 0 0
03/02/2020
23.44
 17,020 23.44 23.72 23.15 0 0 0
31/01/2020
23.44
 10 23.95 23.95 23.44 0 0 0
30/01/2020
23.95
 17,270 23.95 24.01 23.18 0 0 0
22/01/2020
23.95
 3,880 23.27 23.95 23.44 0 0 0
21/01/2020
23.27
 15,380 24.47 24.47 22.90 0 0 0
20/01/2020
24.47
 0 24.47 24.47 24.47 0 0 0
17/01/2020
24.47
 1,010 24.47 24.47 22.87 0 0 0
16/01/2020
24.47
 0 24.47 24.47 24.47 0 0 0
15/01/2020
24.47
 6,520 23.95 24.53 22.87 0 6,500 -0.3
14/01/2020
23.95
 1,010 23.98 23.98 23.44 0 0 0
13/01/2020
23.98
 70 24.58 24.58 23.44 0 0 0
10/01/2020
24.58
 0 24.58 24.58 24.58 0 0 0
09/01/2020
24.58
 6,850 24.55 24.58 22.87 0 0 0
08/01/2020
24.55
 10 23.92 24.55 24.55 0 0 0
07/01/2020
23.92
 0 23.92 23.92 23.92 0 0 0
06/01/2020
23.92
 0 23.92 23.92 23.92 0 0 0
03/01/2020
23.92
 0 23.92 23.92 23.92 0 0 0
02/01/2020
23.92
 4,850 23.75 23.92 22.61 0 0 0
31/12/2019
23.75
 2,150 22.87 23.78 22.87 0 540 -0.0
30/12/2019
22.87
 1,000 23.98 23.98 22.87 0 0 0
27/12/2019
23.98
 2,000 23.44 23.98 22.87 0 0 0
26/12/2019
23.44
 10 24.27 24.27 23.44 0 0 0
25/12/2019
24.27
 0 24.27 24.27 24.27 0 0 0
24/12/2019
24.27
 2,030 24.01 24.27 22.92 0 0 0
23/12/2019
24.01
 6,000 24.01 24.01 23.47 0 0 0
20/12/2019
24.01
 11,360 24.01 24.58 24.01 0 0 0
19/12/2019
24.01
 22,990 24.47 24.58 24.01 0 0 0
18/12/2019
24.47
 10,000 23.32 24.47 24.47 0 6,080 -0.3
17/12/2019
23.32
 4,850 24.01 25.10 23.32 0 0 0
16/12/2019
24.01
 5,000 24.18 24.18 24.01 0 0 0
13/12/2019
24.18
 2,010 24.01 24.18 24.01 0 0 0
12/12/2019
24.01
 22,630 23.44 24.58 21.95 0 0 0
11/12/2019
23.44
 1,760 22.98 23.44 23.44 0 0 0
10/12/2019
22.98
 1,000 23.98 23.98 22.98 0 0 0
09/12/2019
23.98
 9,740 24.01 24.24 23.98 0 0 0
06/12/2019
24.01
 10 23.44 24.01 24.01 0 0 0
05/12/2019
23.44
 200 23.44 24.87 23.44 0 0 0
04/12/2019
23.44
 30,970 23.07 23.44 23.07 0 0 0
03/12/2019
23.07
 40 24.01 24.87 23.07 0 0 0
02/12/2019
24.01
 3,610 24.01 24.01 23.44 0 0 0
29/11/2019
24.01
 11,020 22.87 24.01 24.01 0 0 0
28/11/2019
22.87
 13,510 23.44 24.01 22.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |