Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2018	14.40	18,350	14.49	14.49	13.82	3,850	18,000	-0.5
15/01/2018	14.49	2,670	14.38	14.66	13.70	30	890	-0.0
12/01/2018	14.38	23,390	14.47	14.74	14.17	50	17,770	-0.7
11/01/2018	14.47	3,110	13.90	14.59	14.20	230	0	0.0
10/01/2018	13.90	25,960	14.40	14.40	13.82	10,020	0	0.4
09/01/2018	14.40	5,250	14.40	14.78	14.40	520	0	0.0
08/01/2018	14.40	10,960	15.16	15.16	14.20	70	0	0.0
05/01/2018	15.16	21,730	15.32	15.32	14.32	100	0	0.0
04/01/2018	15.32	11,680	14.63	15.51	14.63	30	0	0.0
03/01/2018	14.63	138,310	13.70	14.65	13.70	0	105,750	-4.0
02/01/2018	13.70	20,670	12.86	13.70	12.86	1,090	17,180	-0.5
29/12/2017	12.86	8,840	12.86	13.05	12.67	190	5,130	-0.2
28/12/2017	12.86	14,950	12.67	13.21	12.67	110	11,890	-0.4
27/12/2017	12.67	16,360	12.71	13.05	12.59	10	15,550	-0.5
26/12/2017	12.71	16,940	12.74	12.98	12.71	960	9,050	-0.3
25/12/2017	12.74	33,440	13.09	13.24	12.74	750	14,570	-0.5
22/12/2017	13.09	13,120	14.01	14.24	13.09	510	4,610	-0.1
21/12/2017	14.01	6,520	14.32	14.59	14.01	10	4,500	-0.2
20/12/2017	14.32	30,610	14.97	14.97	14.32	10	60	-0.0
19/12/2017	14.97	1,670	15.09	15.09	14.47	20	0	0.0
18/12/2017	15.09	730	14.78	15.36	14.24	50	0	0.0
15/12/2017	14.78	1,490	14.78	15.16	14.63	10	0	0.0
14/12/2017	14.78	7,970	14.63	15.16	14.59	50	0	0.0
13/12/2017	14.63	9,540	15.12	15.74	14.63	40	8,500	-0.3
12/12/2017	15.12	7,560	15.66	15.66	14.93	520	5,500	-0.2
11/12/2017	15.66	470	15.55	15.70	15.55	80	0	0.0
08/12/2017	15.55	1,330	15.16	16.12	14.97	680	0	0.0
07/12/2017	15.16	16,330	15.36	16.31	14.78	560	9,450	-0.3
06/12/2017	15.36	15,760	15.49	15.49	15.16	50	8,160	-0.3
05/12/2017	15.49	15,790	15.72	15.72	15.47	10	10,700	-0.4
04/12/2017	15.72	27,820	15.89	15.89	15.43	30	17,850	-0.7
01/12/2017	15.89	12,360	15.66	15.89	15.51	2,810	8,290	-0.2
30/11/2017	15.66	22,820	15.82	15.93	15.55	0	10,100	-0.4
29/11/2017	15.82	4,520	16.05	16.08	15.74	0	1,800	-0.1
28/11/2017	16.05	16,010	16.89	16.89	16.05	0	9,170	-0.4
27/11/2017	16.89	11,730	16.08	17.08	15.82	100	11,000	-0.5
24/11/2017	16.08	3,210	16.08	16.08	15.80	30	2,430	-0.1
23/11/2017	16.08	11,310	15.93	16.08	15.62	160	9,520	-0.4
22/11/2017	15.93	5,980	16.12	16.12	15.93	0	3,010	-0.1
21/11/2017	16.12	7,660	16.12	16.24	16.08	0	5,170	-0.2
20/11/2017	16.12	17,480	16.20	16.43	15.74	520	9,940	-0.4
17/11/2017	16.20	7,560	16.31	16.66	16.20	110	4,930	-0.2
16/11/2017	16.31	87,480	17.27	17.27	16.07	5,280	27,820	-0.9
15/11/2017	17.27	21,520	17.62	18.43	17.04	40	3,510	-0.2
14/11/2017	17.62	19,060	17.66	17.66	17.20	4,520	2,750	0.1
13/11/2017	17.66	13,300	18.20	18.20	17.27	200	6,000	-0.3
10/11/2017	18.20	129,770	18.43	18.70	17.47	230	89,230	-4.1
09/11/2017	18.43	4,270	19.16	19.96	18.43	490	2,010	-0.1
08/11/2017	19.16	2,090	18.58	19.31	17.85	530	0	0.0
07/11/2017	18.58	31,310	19.96	19.96	18.58	140	9,000	-0.4
06/11/2017	19.96	360	19.96	19.96	19.96	170	0	0.0
03/11/2017	19.96	20	19.54	19.96	19.96	20	0	0.0
02/11/2017	19.54	10	18.43	19.54	19.54	10	0	0.0
01/11/2017	18.43	13,470	19.00	19.58	18.43	20	7,420	-0.4
31/10/2017	19.00	26,930	19.96	20.35	19.00	140	26,910	-1.3
30/10/2017	19.96	105,780	20.61	20.61	19.96	0	4,330	-0.2
27/10/2017	20.61	70,010	20.73	20.73	20.61	0	0	0
26/10/2017	20.73	0	20.73	20.73	20.73	0	0	0
25/10/2017	20.73	87,760	20.84	20.84	19.96	30	67,470	-3.6
24/10/2017	20.84	60,900	20.84	20.84	20.73	0	45,000	-2.4
23/10/2017	20.84	40,580	20.88	20.88	20.35	50	34,500	-1.9
20/10/2017	20.88	75,130	20.88	20.88	19.58	21,270	11,000	0.5
19/10/2017	20.88	500	20.88	20.88	20.88	500	0	0.0
18/10/2017	20.88	2,040	20.88	21.19	20.35	30	0	0.0
17/10/2017	20.88	4,080	20.92	20.92	20.35	1,670	0	0.1
16/10/2017	20.92	1,010	21.04	21.04	20.54	10	0	0.0
13/10/2017	21.04	30	21.11	21.11	21.04	10	0	0.0
12/10/2017	21.11	0	21.11	21.11	21.11	0	0	0
11/10/2017	21.11	25,000	21.00	21.11	20.92	0	2,530	-0.1
10/10/2017	21.00	0	21.00	21.00	21.00	0	0	0
09/10/2017	21.00	0	21.00	21.00	21.00	0	0	0
06/10/2017	21.00	26,350	21.00	21.00	20.35	1,010	0	0.1
05/10/2017	21.00	30	21.00	21.00	20.27	20	0	0.0
04/10/2017	21.00	890	21.11	21.11	20.54	30	0	0.0
03/10/2017	21.11	1,480	21.42	21.42	20.35	30	0	0.0
02/10/2017	21.42	10	21.42	21.42	21.42	0	0	0
29/09/2017	21.42	26,770	20.65	21.69	20.15	160	0	0.0
28/09/2017	20.65	1,510	20.65	20.65	20.65	0	0	0
27/09/2017	20.65	6,140	20.58	20.73	20.35	310	1,210	-0.0
26/09/2017	20.58	2,300	21.50	21.50	20.54	1,180	0	0.1
25/09/2017	21.50	19,290	20.58	21.50	20.15	13,180	4,190	0.5
22/09/2017	20.58	10,520	21.08	21.08	20.58	2,190	9,000	-0.4
21/09/2017	21.08	6,940	21.11	21.11	20.73	20	2,000	-0.1
20/09/2017	21.11	21,530	21.11	21.50	20.77	30	10	0.0
19/09/2017	21.11	3,300	20.81	21.46	20.54	150	0	0.0
18/09/2017	20.81	2,140	21.50	21.50	20.81	40	0	0.0
15/09/2017	21.50	8,890	22.00	22.00	21.11	40	0	0.0
14/09/2017	22.00	20	21.69	22.00	22.00	20	0	0.0
13/09/2017	21.69	0	21.69	21.69	21.69	0	0	0
12/09/2017	21.69	990	21.46	22.19	21.69	10	0	0.0
11/09/2017	21.46	1,390	21.80	21.80	21.34	30	0	0.0
08/09/2017	21.80	650	21.80	21.80	21.50	30	0	0.0
07/09/2017	21.80	1,500	21.84	22.27	21.50	20	0	0.0
06/09/2017	21.84	470	22.03	22.57	21.50	140	0	0.0
05/09/2017	22.03	200	22.07	22.07	22.03	0	0	0
01/09/2017	22.07	0	22.07	22.07	22.07	0	0	0
31/08/2017	22.07	70	22.07	22.46	22.07	10	0	0.0
30/08/2017	22.07	10,400	22.07	22.07	21.50	330	10	0.0
29/08/2017	22.07	11,690	22.23	22.23	21.50	60	0	0.0
28/08/2017	22.23	2,240	22.27	22.27	21.11	320	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-14)	14.80	19.47%	1,058,800	17,100	1.6	75.30 91.30 90.80
2 tháng (2024-09-13)	20.90	29.90%	1,467,500	-17,201	-0.9	68.90 91.30 90.80
3 tháng (2024-08-14)	25.40	38.84%	2,081,500	-77,303	-5.1	64.80 91.30 90.80
6 tháng (2024-05-16)	22.72	33.38%	5,808,800	291,381	23.0	64.80 91.30 90.80
12 tháng (2023-11-20)	56.22	162.60%	11,414,400	-244,053	2.7	33.48 91.30 90.80
24 tháng (2022-11-23)	58.48	180.96%	11,862,000	-197,527	4.6	29.62 91.30 90.80
36 tháng (2021-11-29)	56.56	165.17%	12,499,100	-190,298	9.4	29.62 91.30 90.80
60 tháng (2019-12-09)	66.82	278.62%	15,264,775	-249,431	6.6	20.74 91.30 90.80

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH