CTCP Khử trùng Việt Nam (vfg)

40.10
-0.05
(-0.12%)
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
(2026-09-04) 		-1.75 -3.98% 51,200 -200 0
40.15
44.35
40.15
2 tháng
(2026-08-05) 		-3.70 -8.05% 99,400 -200 0
40.15
46
40.15
3 tháng
(2026-07-06) 		-4.35 -9.33% 246,800 -200 0
40.15
46.90
40.15
6 tháng
(2026-04-07) 		-5.26 -11.07% 860,300 -200 0
40.15
48.18
40.15
12 tháng
(2025-10-09) 		-12.12 -22.29% 1,808,300 -200 0
40.15
54.56
40.15
24 tháng
(2024-10-14) 		-24.24 -36.46% 10,223,000 -200 0
40.15
79.88
40.15
36 tháng
(2023-10-20) 		11.79 38.71% 20,555,900 -200 0
29.29
79.88
40.15
60 tháng
(2021-11-01) 		13.74 48.22% 21,658,800 -200 0
25.92
79.88
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2020
25.34
 1,570 25.45 25.45 25.34 0 0 0
22/10/2020
25.34
 20,360 24.93 25.45 24.93 0 0 0
21/10/2020
25.34
 3,440 25.34 25.45 25.34 0 0 0
20/10/2020
25.34
 1,470 25.45 25.45 25.34 0 0 0
19/10/2020
25.34
 6,580 25.27 25.45 25.27 0 0 0
16/10/2020
25.45
 7,300 25.50 25.50 25.45 0 0 0
15/10/2020
25.71
 10 25.71 25.71 25.71 0 0 0
14/10/2020
25.45
 0 25.45 25.45 25.45 0 0 0
13/10/2020
25.45
 1,440 25.45 25.45 25.40 0 0 0
12/10/2020
25.24
 12,110 25.24 25.27 25.24 0 0 0
09/10/2020
25.19
 13,520 25.71 25.71 25.19 0 0 0
08/10/2020
25.45
 10,000 25.19 25.45 25.19 0 0 0
07/10/2020
25.19
 6,000 25.19 25.19 25.19 0 0 0
06/10/2020
25.01
 17,550 25.19 25.19 25.01 0 0 0
05/10/2020
25.01
 19,930 24.93 25.45 24.93 0 0 0
02/10/2020
24.93
 270 25.40 25.45 24.93 0 0 0
01/10/2020
25.19
 8,810 24.67 25.19 24.67 0 0 0
30/09/2020
24.69
 14,690 24.44 25.24 24.44 0 0 0
29/09/2020
24.93
 500 24.82 24.93 24.82 0 0 0
28/09/2020
24.80
 23,260 24.67 25.24 24.67 0 0 0
25/09/2020
25.08
 20,830 24.67 25.08 24.41 0 0 0
24/09/2020
24.41
 31,610 24.33 25.19 24.33 0 0 0
23/09/2020
24.75
 12,760 25.45 25.45 24.36 0 0 0
22/09/2020
24.36
 50 24.41 24.41 24.36 0 0 0
21/09/2020
24.25
 1,670 23.89 24.25 23.89 0 0 0
18/09/2020
23.89
 52,350 24.93 24.93 23.84 0 0 0
17/09/2020
24.77
 47,860 24.46 24.77 24.31 0 0 0
16/09/2020
24.46
 37,000 24.57 24.72 24.15 0 0 0
15/09/2020
24.57
 6,360 23.97 24.85 23.97 0 0 0
14/09/2020
24.67
 44,710 24.20 24.80 24.15 0 0 0
11/09/2020
24.20
 20,250 24.41 25.58 23.89 0 0 0
10/09/2020
23.97
 26,720 24.41 24.41 23.42 0 0 0
09/09/2020
24.15
 26,630 23.63 24.15 22.85 0 0 0
08/09/2020
23.37
 1,640 23.79 23.86 23.37 0 0 0
07/09/2020
23.37
 15,510 22.36 24.41 22.36 0 0 0
04/09/2020
23.53
 1,030 23.37 23.53 23.37 0 0 0
03/09/2020
23.68
 20,620 23.89 23.89 23.37 0 0 0
01/09/2020
23.86
 15,510 23.53 23.89 23.11 0 0 0
31/08/2020
22.64
 3,240 23.63 23.63 22.64 0 0 0
28/08/2020
23.63
 18,370 23.08 23.63 23.08 0 0 0
27/08/2020
23.37
 4,500 23.58 23.63 23.37 0 0 0
26/08/2020
23.55
 27,360 22.96 24.15 22.96 0 0 0
25/08/2020
22.96
 32,720 22.07 22.98 22.02 0 0 0
24/08/2020
21.50
 1,000 21.50 21.50 21.50 0 0 0
21/08/2020
21.40
 11,500 21.40 21.81 21.40 0 0 0
20/08/2020
21.03
 1,070 21.03 21.03 21.03 0 0 0
19/08/2020
21.60
 12,440 20.88 21.81 20.88 0 0 0
18/08/2020
20.41
 2,920 20.36 21.29 20.36 0 0 0
17/08/2020
20.36
 3,100 20.36 21.03 20.36 0 0 0
14/08/2020
20.31
 2,920 19.79 21.29 19.79 0 0 0
13/08/2020
21.03
 0 21.03 21.03 21.03 0 0 0
12/08/2020
21.03
 1,770 20.25 21.03 20.25 0 0 0
11/08/2020
20.88
 130 20.77 20.88 20.77 0 0 0
10/08/2020
21.03
 7,650 19.35 21.03 19.35 0 0 0
07/08/2020
20.77
 3,910 19.99 20.77 19.99 0 0 0
06/08/2020
19.74
 8,980 18.98 20.25 18.98 0 0 0
05/08/2020: Cổ tức tiền mặt tỉ lệ: 5%
05/08/2020
18.96
 50 19.01 19.01 18.96 0 0 0
04/08/2020
19.48
 1,290 18.53 19.48 18.50 0 0 0
03/08/2020
18.53
 30 19.76 19.76 18.53 0 0 0
31/07/2020
18.48
 0 18.48 18.48 18.48 0 0 0
30/07/2020
18.48
 10 18.48 18.48 18.48 0 0 0
29/07/2020
19.48
 0 19.48 19.48 19.48 0 0 0
28/07/2020
19.48
 80 19.48 19.48 19.48 0 0 0
27/07/2020
19.99
 70 18.60 19.99 18.60 0 0 0
24/07/2020
19.99
 220 20.19 20.19 19.99 0 0 0
23/07/2020
19.99
 50 20.22 20.22 19.14 0 0 0
22/07/2020
19.99
 50 20.24 20.24 19.01 0 0 0
21/07/2020
20.24
 60 20.24 20.24 20.24 0 0 0
20/07/2020
20.24
 60 20.24 20.24 20.24 0 0 0
17/07/2020
19.99
 20 19.99 19.99 19.99 0 0 0
16/07/2020
19.99
 10 19.99 19.99 19.99 0 0 0
15/07/2020
19.96
 20 19.99 19.99 19.96 0 0 0
14/07/2020
19.99
 10 19.99 19.99 19.99 0 0 0
13/07/2020
19.99
 1,020 19.99 19.99 19.99 0 0 0
10/07/2020
19.01
 10 19.01 19.01 19.01 0 0 0
09/07/2020
19.99
 20 19.99 19.99 19.99 0 0 0
08/07/2020
19.19
 10 19.19 19.19 19.19 0 0 0
07/07/2020
19.99
 1,030 19.99 19.99 19.96 0 0 0
06/07/2020
19.99
 1,560 20.76 20.76 19.24 0 0 0
03/07/2020
19.99
 50 20.24 20.24 19.48 0 0 0
02/07/2020
19.99
 10 19.99 19.99 19.99 0 0 0
01/07/2020
19.99
 170 20.47 20.47 18.76 0 0 0
30/06/2020
19.99
 50 19.96 19.99 19.89 0 0 0
29/06/2020
18.83
 470 19.99 19.99 18.83 0 0 0
26/06/2020
18.76
 10 18.76 18.76 18.76 0 0 0
25/06/2020
19.99
 0 19.99 19.99 19.99 0 0 0
24/06/2020
19.99
 550 18.73 20.50 18.73 0 0 0
23/06/2020
19.99
 310 19.53 19.99 19.53 0 0 0
22/06/2020
18.76
 90 18.71 19.58 18.71 0 0 0
19/06/2020
18.71
 10 18.71 18.71 18.71 0 0 0
18/06/2020
19.32
 0 19.32 19.32 19.32 0 0 0
17/06/2020
19.32
 70 18.01 19.32 18.01 0 0 0
16/06/2020
19.32
 100 19.32 19.32 19.32 0 0 0
15/06/2020
19.27
 60 19.27 19.27 19.27 0 0 0
12/06/2020
19.27
 300 19.27 19.27 19.27 0 0 0
11/06/2020
19.48
 540 19.58 19.58 19.48 0 0 0
10/06/2020
19.63
 0 19.63 19.63 19.63 0 0 0
09/06/2020
19.63
 10 19.63 19.63 19.63 0 0 0
08/06/2020
19.58
 120 19.58 19.58 19.58 0 0 0
05/06/2020
19.91
 10 19.91 19.91 19.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc