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)
13/02/2019
20.59
 6,250 20.59 20.59 19.39 0 460 -0.0
12/02/2019
20.59
 4,220 20.64 20.64 19.32 500 0 0.0
11/02/2019
20.64
 0 20.64 20.64 20.64 0 0 0
01/02/2019
20.64
 10 19.37 20.64 20.64 0 0 0
31/01/2019
19.37
 210 20.27 20.27 19.37 0 0 0
30/01/2019
20.27
 1,260 20.27 20.27 20.11 0 0 0
29/01/2019
20.27
 0 20.27 20.27 20.27 0 0 0
28/01/2019
20.27
 25,130 20.32 20.32 20.11 0 0 0
25/01/2019
20.32
 10 20.21 20.32 20.32 0 0 0
24/01/2019
20.21
 0 20.21 20.21 20.21 0 0 0
23/01/2019
20.21
 200 20.27 20.27 19.00 0 0 0
22/01/2019
20.27
 6,000 20.32 20.32 20.27 0 0 0
21/01/2019
20.32
 12,470 20.21 20.32 20.11 0 0 0
18/01/2019
20.21
 11,960 20.53 20.53 20.21 0 0 0
17/01/2019
20.53
 10 20.11 20.53 20.53 0 0 0
16/01/2019
20.11
 150 20.64 20.64 20.11 0 0 0
15/01/2019
20.64
 5,130 20.69 20.69 20.00 5,020 0 0.2
14/01/2019
20.69
 12,690 21.11 21.11 20.64 11,660 0 0.5
11/01/2019
21.11
 0 21.11 21.11 21.11 0 0 0
10/01/2019
21.11
 0 21.11 21.11 21.11 0 0 0
09/01/2019
21.11
 0 21.11 21.11 21.11 0 0 0
08/01/2019
21.11
 10 20.64 21.11 21.11 0 0 0
07/01/2019
20.64
 0 20.64 20.64 20.64 0 0 0
04/01/2019
20.64
 3,860 20.80 20.80 20.64 0 0 0
03/01/2019
20.80
 20 20.64 20.80 19.69 0 10 -0.0
02/01/2019
20.64
 0 20.64 20.64 20.64 0 0 0
28/12/2018
20.64
 20 20.64 20.64 19.77 0 10 -0.0
27/12/2018
20.64
 0 20.64 20.64 20.64 0 0 0
26/12/2018
20.64
 900 19.58 20.64 20.64 0 0 0
25/12/2018
19.58
 0 19.58 19.58 19.58 0 0 0
24/12/2018
19.58
 1,010 19.84 19.84 19.58 0 0 0
21/12/2018
19.84
 0 19.84 19.84 19.84 0 0 0
20/12/2018
19.84
 1,270 20.37 20.37 19.58 0 0 0
19/12/2018
20.37
 200 21.17 21.17 20.37 0 0 0
18/12/2018
21.17
 0 21.17 21.17 21.17 0 0 0
17/12/2018
21.17
 1,100 21.43 21.43 20.48 0 0 0
14/12/2018
21.43
 300 21.70 21.70 21.43 300 0 0.0
13/12/2018
21.70
 1,600 21.70 21.70 20.48 0 0 0
12/12/2018
21.70
 870 21.91 21.91 20.43 0 0 0
11/12/2018
21.91
 11,180 21.96 21.96 20.48 0 0 0
10/12/2018
21.96
 0 21.96 21.96 21.96 0 0 0
07/12/2018
21.96
 0 21.96 21.96 21.96 0 0 0
06/12/2018
21.96
 0 21.96 21.96 21.96 0 0 0
05/12/2018
21.96
 10 21.96 21.96 21.96 0 0 0
04/12/2018
21.96
 41,100 21.64 22.17 21.91 39,000 39,000 0
03/12/2018
21.64
 140 21.70 22.23 20.43 0 0 0
30/11/2018
21.70
 210 21.64 21.70 20.43 0 77,317 -3.0
29/11/2018
21.64
 160 21.43 21.64 21.64 0 0 0
28/11/2018
21.43
 2,500 21.70 21.70 21.17 0 0 0
27/11/2018
21.70
 3,610 21.86 21.86 20.64 0 0 0
26/11/2018
21.86
 150 20.64 21.86 20.11 0 0 0
23/11/2018
20.64
 2,040 20.64 21.70 20.64 0 0 0
22/11/2018
20.64
 1,240 20.64 21.11 20.64 0 0 0
21/11/2018
20.64
 4,440 21.70 21.80 20.64 0 0 0
20/11/2018
21.70
 4,790 20.90 21.70 21.17 0 1,175,597 -47.0
19/11/2018
20.90
 1,610 20.11 20.90 20.27 0 0 0
16/11/2018
20.11
 6,440 20.11 20.37 18.87 0 0 0
15/11/2018
20.11
 0 20.11 20.11 20.11 0 0 0
14/11/2018
20.11
 0 20.11 20.11 20.11 0 0 0
13/11/2018
20.11
 1,320 20.27 20.27 19.21 0 190 -0.0
12/11/2018
20.27
 3,900 20.11 20.27 20.11 0 0 0
09/11/2018
20.11
 7,780 20.11 20.11 18.84 0 0 0
08/11/2018
20.11
 2,680 20.11 20.32 20.11 0 0 0
07/11/2018
20.11
 7,800 20.11 20.11 20.11 0 0 0
06/11/2018
20.11
 9,800 20.11 20.16 20.11 0 0 0
05/11/2018
20.11
 630 20.11 20.11 20.11 0 2,108,329 -81.2
02/11/2018
20.11
 318,130 20.11 20.37 20.00 10 233,530 -8.9
01/11/2018
20.11
 84,390 20.32 20.40 20.11 0 44,550 -1.7
31/10/2018
20.32
 14,980 20.19 20.90 19.84 180 0 0.0
30/10/2018
20.19
 10,510 20.19 20.37 20.00 10 0 0.0
29/10/2018
20.19
 12,860 20.21 20.21 19.79 30 0 0.0
26/10/2018
20.21
 27,420 19.58 20.21 19.05 50 630 -0.0
25/10/2018
19.58
 83,540 19.58 19.58 18.79 0 40,000 -1.5
24/10/2018
19.58
 8,110 19.74 19.90 19.05 10 150 -0.0
23/10/2018
19.74
 15,220 19.82 20.11 19.05 170 10,000 -0.4
22/10/2018
19.82
 13,830 19.42 20.27 19.32 110 0 0.0
19/10/2018
19.42
 11,500 18.94 19.47 19.05 720 0 0.0
18/10/2018
18.94
 940 19.00 19.00 18.26 310 0 0.0
17/10/2018
19.00
 25,250 18.94 19.02 18.36 310 0 0.0
16/10/2018
18.94
 8,090 18.79 19.00 18.26 90 0 0.0
15/10/2018
18.79
 2,810 19.02 19.02 18.26 110 0 0.0
12/10/2018
19.02
 250 19.02 19.02 19.02 250 0 0.0
11/10/2018
19.02
 3,310 19.47 19.47 18.31 30 0 0.0
10/10/2018
19.47
 9,200 18.73 19.53 18.63 5,030 5,000 0.0
09/10/2018
18.73
 1,180 18.52 18.73 17.60 40 0 0.0
08/10/2018
18.52
 1,210 18.89 18.89 18.42 0 0 0
05/10/2018
18.89
 3,070 18.94 18.97 18.36 30 0 0.0
04/10/2018
18.94
 10 19.00 19.00 18.94 0 0 0
03/10/2018
19.00
 30 18.79 19.00 19.00 30 0 0.0
02/10/2018
18.79
 3,180 19.00 19.00 18.47 170 0 0.0
01/10/2018
19.00
 5,780 19.16 19.16 18.52 0 0 0
28/09/2018
19.16
 240 19.16 19.16 19.16 230 0 0.0
27/09/2018
19.16
 7,020 18.79 19.16 18.63 150 0 0.0
26/09/2018
18.79
 23,730 18.42 19.69 18.31 260 0 0.0
25/09/2018
18.42
 16,680 18.42 18.73 18.31 0 0 0
24/09/2018
18.42
 4,260 18.94 18.94 18.42 20 0 0.0
21/09/2018
18.94
 2,130 19.00 19.05 18.31 1,020 1,000 0.0
20/09/2018
19.00
 2,030 18.68 19.21 18.52 30 0 0.0
19/09/2018
18.68
 7,180 18.73 19.10 18.68 40 0 0.0
18/09/2018
18.73
 1,990 18.52 18.79 17.99 150 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |