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
(2024-08-21) 		4.60 6.87% 467,400 -48,202 -3.3
67
72.10
71.60
2 tháng
(2024-07-22) 		-9.21 -11.39% 1,733,300 -51,402 -3.9
64.80
80.81
71.60
3 tháng
(2024-06-24) 		-7.04 -8.95% 2,722,300 70,698 6.0
64.80
82.78
71.60
6 tháng
(2024-03-25) 		14.21 24.75% 6,993,700 324,082 24.5
55.65
82.78
71.60
12 tháng
(2023-09-26) 		37.07 107.36% 10,105,300 -220,452 3.9
33.48
82.78
71.60
24 tháng
(2022-10-03) 		38.59 116.89% 10,560,200 -177,728 5.7
29.62
82.78
71.60
36 tháng
(2021-10-06) 		36.97 106.78% 11,199,400 -172,597 10.3
29.62
82.78
71.60
60 tháng
(2019-10-17) 		48.73 213.11% 14,143,245 -231,530 7.6
20.74
82.78
71.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/07/2019
22.04
 0 22.04 22.04 22.04 0 0 0
08/07/2019
22.04
 10 22.04 22.04 22.04 0 0 0
05/07/2019
22.04
 0 22.04 22.04 22.04 0 0 0
04/07/2019
22.04
 1,100 22.88 22.88 22.04 0 0 0
03/07/2019
22.88
 500 22.88 22.88 22.88 500 0 0.0
02/07/2019
22.88
 4,520 22.30 22.88 22.30 500 0 0.0
01/07/2019
22.30
 6,750 21.77 22.30 22.30 0 0 0
28/06/2019
21.77
 2,010 21.79 22.27 21.77 0 1,820 -0.1
27/06/2019
21.79
 12,200 21.77 22.21 21.77 0 9,000 -0.4
26/06/2019
21.77
 2,140 22.27 22.32 21.77 1,400 0 0.1
25/06/2019
22.27
 4,090 22.04 22.30 22.27 0 2,000 -0.1
24/06/2019
22.04
 2,600 22.04 22.04 21.77 100 0 0.0
21/06/2019
22.04
 5,130 22.04 22.04 22.04 0 3,860 -0.2
20/06/2019
22.04
 2,000 22.49 22.49 22.04 0 0 0
19/06/2019
22.49
 0 22.49 22.49 22.49 0 0 0
18/06/2019
22.49
 0 22.49 22.49 22.49 0 0 0
17/06/2019
22.49
 15,460 22.30 22.49 22.30 0 0 0
14/06/2019
22.30
 7,470 22.16 22.30 22.21 0 0 0
13/06/2019
22.16
 4,310 22.04 22.16 22.04 0 0 0
12/06/2019
22.04
 6,610 22.30 22.30 21.77 0 0 0
11/06/2019
22.30
 19,530 22.30 22.30 22.04 0 0 0
10/06/2019
22.30
 45,000 22.04 22.32 21.21 0 0 0
07/06/2019
22.04
 19,710 21.74 22.27 21.77 0 0 0
06/06/2019
21.74
 14,000 20.93 21.74 20.93 0 0 0
05/06/2019
20.93
 180 20.65 20.93 19.59 0 0 0
04/06/2019
20.65
 0 20.65 20.65 20.65 0 0 0
03/06/2019
20.65
 100 21.15 21.15 20.65 0 0 0
31/05/2019
21.15
 360 21.15 21.15 20.12 0 0 0
30/05/2019
21.15
 20 20.15 21.15 19.87 0 0 0
29/05/2019
20.15
 1,400 20.26 20.26 19.98 0 0 0
28/05/2019
20.26
 15,750 21.10 21.10 19.92 0 0 0
27/05/2019
21.10
 720 21.21 21.21 20.04 0 0 0
24/05/2019
21.21
 0 21.21 21.21 21.21 0 0 0
23/05/2019
21.21
 0 21.21 21.21 21.21 0 0 0
22/05/2019
21.21
 1,510 20.12 21.21 20.37 0 0 0
21/05/2019
20.12
 11,260 21.21 21.77 20.09 0 0 0
20/05/2019
21.21
 0 21.21 21.21 21.21 0 0 0
17/05/2019
21.21
 50 21.38 21.38 21.21 0 0 0
16/05/2019
21.38
 0 21.38 21.38 21.38 0 0 0
15/05/2019
21.38
 0 21.38 21.38 21.38 0 0 0
14/05/2019
21.38
 20 20.54 21.38 19.39 0 0 0
13/05/2019: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2019
20.54
 4,890 20.43 21.49 20.20 200 4,870 -0.2
10/05/2019
20.43
 10 19.10 20.43 20.43 0 0 0
09/05/2019
19.10
 20 20.32 20.32 19.10 0 0 0
08/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
07/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
06/05/2019
20.32
 0 20.32 20.32 20.32 0 0 0
03/05/2019
20.32
 450 20.85 20.85 20.32 0 250 -0.0
02/05/2019
20.85
 1,090 20.11 20.90 20.85 0 0 0
26/04/2019
20.11
 21,550 20.11 20.96 18.94 0 0 0
25/04/2019
20.11
 4,140 20.11 20.11 20.11 0 0 0
24/04/2019
20.11
 1,820 20.11 20.11 20.11 0 0 0
23/04/2019
20.11
 2,200 20.11 20.11 20.11 0 0 0
22/04/2019
20.11
 6,010 20.11 20.11 20.11 0 0 0
19/04/2019
20.11
 1,910 19.84 20.21 20.11 0 0 0
18/04/2019
19.84
 10 20.16 20.16 19.84 0 0 0
17/04/2019
20.16
 90 20.06 20.16 20.16 0 0 0
16/04/2019
20.06
 19,110 20.21 20.21 19.74 6,500 0 0.2
12/04/2019
20.21
 8,440 20.40 20.40 20.21 0 0 0
11/04/2019
20.40
 2,540 21.09 21.09 20.40 0 0 0
10/04/2019
21.09
 500 20.74 21.09 21.09 0 0 0
09/04/2019
20.74
 1,050 21.11 21.11 20.74 0 0 0
08/04/2019
21.11
 2,100 21.11 21.11 21.11 0 0 0
05/04/2019
21.11
 5,830 20.64 21.11 20.90 0 0 0
04/04/2019
20.64
 0 20.64 20.64 20.64 0 0 0
03/04/2019
20.64
 5,520 20.43 20.64 20.64 0 0 0
02/04/2019
20.43
 3,600 20.11 20.64 20.37 0 0 0
01/04/2019
20.11
 1,030 20.37 21.17 20.11 0 0 0
29/03/2019
20.37
 570 20.43 20.43 20.37 0 0 0
28/03/2019
20.43
 280 20.37 20.48 20.37 0 0 0
27/03/2019
20.37
 800 21.11 21.17 20.37 0 0 0
26/03/2019
21.11
 220 21.11 21.11 21.06 0 0 0
25/03/2019
21.11
 2,790 20.96 21.11 20.11 0 0 0
22/03/2019
20.96
 4,360 20.90 21.11 20.96 0 0 0
21/03/2019
20.90
 23,840 20.90 21.01 20.90 0 0 0
20/03/2019
20.90
 0 20.90 20.90 20.90 0 0 0
19/03/2019
20.90
 7,100 20.74 20.90 20.64 0 0 0
18/03/2019
20.74
 2,450 20.85 20.90 20.74 0 0 0
15/03/2019
20.85
 3,020 20.37 20.96 20.64 0 0 0
14/03/2019
20.37
 11,240 20.11 20.85 20.37 0 0 0
13/03/2019
20.11
 1,280 20.11 20.11 20.11 0 0 0
12/03/2019
20.11
 330 19.69 20.11 20.11 0 0 0
11/03/2019
19.69
 0 19.69 19.69 19.69 0 0 0
08/03/2019
19.69
 20 19.79 19.79 19.69 0 0 0
07/03/2019
19.79
 30 20.11 20.74 19.79 0 0 0
06/03/2019
20.11
 6,300 19.84 20.48 20.11 0 0 0
05/03/2019
19.84
 120 19.84 19.84 19.58 0 0 0
04/03/2019
19.84
 30 20.14 20.74 19.84 0 0 0
01/03/2019
20.14
 30 20.11 20.85 20.14 0 0 0
28/02/2019
20.11
 590 19.61 20.37 20.11 0 0 0
27/02/2019
19.61
 20 20.14 20.14 19.61 0 0 0
26/02/2019
20.14
 70 20.11 20.14 20.14 0 0 0
25/02/2019
20.11
 2,510 19.63 20.16 20.11 0 0 0
22/02/2019
19.63
 910 20.21 20.21 19.63 0 0 0
21/02/2019
20.21
 0 20.21 20.21 20.21 0 0 0
20/02/2019
20.21
 1,000 20.21 20.21 20.21 0 0 0
19/02/2019
20.21
 950 20.21 20.21 20.21 0 820 -0.0
18/02/2019
20.21
 2,800 20.37 20.37 20.21 0 0 0
15/02/2019
20.37
 1,320 20.11 20.37 20.37 0 0 0
14/02/2019
20.11
 110 20.59 20.59 20.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |