CTCP Khử trùng Việt Nam (vfg)

43.85
0.20
(0.46%)
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
(2026-08-19) 		-0.85 -1.91% 36,700 100 0
43.60
54
43.85
2 tháng
(2026-07-20) 		-2.40 -5.21% 174,900 100 0
43.60
54
43.85
3 tháng
(2026-06-22) 		-3.40 -7.23% 350,800 100 0
43.60
54
43.85
6 tháng
(2026-03-23) 		-3.38 -7.19% 860,300 100 0
41.94
54
43.85
12 tháng
(2025-09-23) 		-11.29 -20.54% 1,940,000 100 0
41.11
54.94
43.85
24 tháng
(2024-09-30) 		-18.91 -30.22% 10,656,400 100 0
38.23
79.88
43.85
36 tháng
(2023-10-04) 		13.44 44.49% 20,942,200 100 0
29.29
79.88
43.85
60 tháng
(2021-10-14) 		13.47 44.62% 22,068,600 11,057 5.0
25.92
79.88
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
18.83
 470 18.76 19.99 18.83 0 0 0
26/06/2020
18.76
 10 19.99 19.99 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 19.99 20.50 18.73 0 0 0
23/06/2020
19.99
 310 18.76 19.99 19.53 0 120 0.0
22/06/2020
18.76
 90 18.71 19.58 18.71 0 60 0.0
19/06/2020
18.71
 10 19.32 19.32 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 19.32 19.32 18.01 0 10 0.0
16/06/2020
19.32
 100 19.27 19.32 19.32 20 100 0.0
15/06/2020
19.27
 60 19.27 19.27 19.27 0 0 0
12/06/2020
19.27
 300 19.48 19.48 19.27 0 0 0
11/06/2020
19.48
 540 19.63 19.63 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 19.58 19.63 19.63 0 0 0
08/06/2020
19.58
 120 19.91 19.91 19.58 0 0 0
05/06/2020
19.91
 10 19.91 19.91 19.91 0 10 0.0
04/06/2020
19.91
 730 20.09 20.09 19.91 0 100 0.0
03/06/2020
20.09
 30 19.60 20.09 19.60 0 10 0.0
02/06/2020
19.60
 2,380 19.60 20.19 19.60 0 250 0.0
01/06/2020
19.60
 260 19.99 20.09 19.58 0 230 0.0
29/05/2020
19.99
 500 19.89 19.99 19.99 0 460 0.0
28/05/2020
19.89
 0 19.89 19.89 19.89 0 0 0
27/05/2020
19.89
 200 19.73 19.89 19.89 0 200 0.0
26/05/2020
19.73
 5,300 19.99 19.99 19.73 0 190 0.0
25/05/2020
19.99
 1,120 19.99 20.09 19.99 0 10 0.0
22/05/2020
19.99
 780 20.24 20.24 19.99 0 320 0.0
21/05/2020
20.24
 400 20.50 20.50 20.24 0 0 0
20/05/2020
20.50
 11,950 19.99 21.01 19.78 0 300 0.0
19/05/2020
19.99
 50 20.04 20.04 19.99 0 0 0
18/05/2020
20.04
 2,240 19.17 20.04 19.78 0 220 0.0
15/05/2020
19.17
 20 19.12 20.12 19.17 0 0 0
14/05/2020
19.12
 10 19.12 19.12 19.12 0 0 0
13/05/2020
19.12
 10,630 19.12 20.24 19.12 0 0 0
12/05/2020
19.12
 10,190 19.01 19.12 19.12 0 0 0
11/05/2020
19.01
 10 19.24 19.24 19.01 0 0 0
08/05/2020
19.24
 0 19.24 19.24 19.24 0 0 0
07/05/2020
19.24
 20 19.40 20.19 19.24 0 0 0
06/05/2020
19.40
 30 18.14 19.40 19.40 0 0 0
05/05/2020
18.14
 50 19.48 20.45 18.14 0 0 0
04/05/2020
19.48
 20 20.19 20.19 19.48 0 0 0
29/04/2020
20.19
 10 19.48 20.19 20.19 10 0 0.0
28/04/2020
19.48
 10,220 19.58 20.37 19.48 0 0 0
27/04/2020
19.58
 3,860 19.94 19.96 19.48 0 0 0
24/04/2020
19.94
 560 19.01 20.22 19.94 0 0 0
23/04/2020
19.01
 20 20.06 20.06 19.01 0 10 0.0
22/04/2020
20.06
 900 19.73 20.06 20.06 0 0 0
21/04/2020
19.73
 1,050 20.14 20.14 19.55 0 0 0
20/04/2020
20.14
 2,170 20.19 20.19 20.04 0 0 0
17/04/2020
20.19
 6,170 20.09 20.50 19.50 0 0 0
16/04/2020
20.09
 1,040 19.48 20.50 20.09 0 0 0
15/04/2020
19.48
 610 20.24 20.24 19.48 0 0 0
14/04/2020
20.24
 19,360 19.07 20.24 19.73 0 0 0
13/04/2020
19.07
 4,020 19.89 19.96 19.07 0 0 0
10/04/2020
19.89
 30 19.22 19.89 19.22 0 0 0
09/04/2020
19.22
 50 19.83 20.50 19.22 0 0 0
08/04/2020
19.83
 1,140 19.73 20.47 18.99 0 0 0
07/04/2020
19.73
 40 19.99 20.09 19.73 0 0 0
06/04/2020
19.99
 1,290 19.99 20.19 19.99 0 0 0
03/04/2020
19.99
 8,320 19.99 20.50 18.99 0 0 0
01/04/2020
19.99
 15,020 19.83 19.99 19.83 0 0 0
31/03/2020
19.83
 6,310 19.68 20.45 18.99 0 0 0
30/03/2020
19.68
 16,370 19.50 20.42 19.48 0 0 0
27/03/2020
19.50
 2,190 19.48 20.47 19.48 10 0 0.0
26/03/2020
19.48
 3,640 20.06 20.76 19.48 0 0 0
25/03/2020
20.06
 4,030 20.50 20.76 19.99 0 0 0
24/03/2020
20.50
 5,840 20.50 21.01 20.24 0 0 0
23/03/2020
20.50
 5,550 21.17 21.17 20.04 0 0 0
20/03/2020
21.17
 5,050 21.22 21.22 20.50 0 0 0
19/03/2020
21.22
 190 21.37 21.37 19.99 0 0 0
18/03/2020
21.37
 50 21.01 21.37 21.01 0 0 0
17/03/2020
21.01
 290 20.68 21.01 20.68 0 0 0
16/03/2020
20.68
 2,460 20.68 20.68 20.68 0 0 0
13/03/2020
20.68
 30 21.42 21.42 20.68 0 0 0
12/03/2020
21.42
 210 21.78 21.78 21.42 0 0 0
11/03/2020
21.78
 10,130 21.53 21.78 21.53 0 1,010 0.0
10/03/2020
21.53
 15,150 21.58 21.68 21.47 0 0 0
09/03/2020
21.58
 23,910 21.53 21.58 20.30 0 0 0
06/03/2020
21.53
 110 21.53 21.53 21.53 0 0 0
05/03/2020
21.53
 4,710 21.53 22.50 21.01 0 0 0
04/03/2020
21.53
 17,350 21.32 22.50 21.47 0 0 0
03/03/2020
21.32
 14,120 21.53 21.94 21.32 0 0 0
02/03/2020
21.53
 50,800 21.94 22.04 20.63 0 0 0
28/02/2020
21.94
 5,000 21.94 21.94 21.94 0 0 0
27/02/2020
21.78
 32,480 21.78 21.78 19.27 0 0 0
26/02/2020
20.55
 4,610 20.32 21.73 20.32 0 0 0
25/02/2020
21.53
 11,300 21.50 21.53 21.27 0 0 0
24/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
21/02/2020
20.76
 10,000 21.01 21.01 20.76 0 0 0
20/02/2020
21.32
 5,000 21.32 21.32 21.32 0 0 0
19/02/2020
21.32
 310 20.55 21.32 20.55 0 0 0
18/02/2020
21.53
 9,030 20.60 21.53 20.60 0 0 0
17/02/2020
21.12
 3,650 20.14 21.53 20.14 0 0 0
14/02/2020: Cổ tức tiền mặt tỉ lệ: 10%
14/02/2020
21.53
 2,500 21.32 21.53 21.32 0 0 0
13/02/2020
20.76
 0 20.76 20.76 20.76 0 0 0
12/02/2020
20.76
 4,630 20.61 21.96 20.61 0 0 0
11/02/2020
21.16
 34,140 20.51 21.16 20.51 0 0 0
10/02/2020
20.76
 3,030 19.31 20.93 19.31 0 0 0
07/02/2020
20.56
 30 19.56 20.76 19.56 0 0 0
06/02/2020
21.01
 13,540 21.01 21.01 21.01 0 0 0

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