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)
01/05/2026
49.91
 4,300 50.39 50.39 49.43 0 0 0
30/04/2026
41.94
 500 42.09 42.09 41.94 0 0 0
29/04/2026
48.18
 3,000 48.18 48.18 48.18 0 0 0
28/04/2026
48.18
 3,300 48.18 48.18 48.18 0 0 0
27/04/2026
41.94
 500 42.09 42.09 41.94 0 0 0
24/04/2026
47.99
 7,600 47.89 47.99 47.56 0 0 0
23/04/2026
47.56
 21,800 47.56 47.56 47.56 0 0 0
22/04/2026
47.56
 300 47.56 47.56 47.56 0 0 0
21/04/2026
47.56
 4,900 47.89 47.89 47.56 0 0 0
20/04/2026
47.80
 5,700 47.51 47.89 47.51 0 0 0
17/04/2026
47.51
 21,600 47.56 47.75 47.51 0 0 0
16/04/2026
47.56
 9,900 47.51 47.56 47.46 0 0 0
15/04/2026
47.51
 5,100 47.56 47.56 47.51 0 0 0
14/04/2026
47.51
 6,600 47.51 47.51 47.41 0 0 0
13/04/2026
47.46
 4,000 47.99 47.99 47.41 0 0 0
10/04/2026
47.99
 3,100 47.99 47.99 47.51 0 0 0
09/04/2026
47.99
 19,200 47.99 47.99 47.36 0 0 0
08/04/2026
48.08
 5,400 47.51 48.18 47.51 0 0 0
07/04/2026
47.51
 4,100 47.56 47.75 47.46 0 0 0
06/04/2026
47.51
 2,400 47.56 47.56 47.51 0 0 0
03/04/2026
47.99
 2,000 47.75 47.99 47.75 0 0 0
02/04/2026
47.75
 1,300 47.84 47.84 47.36 0 0 0
01/04/2026
47.84
 1,100 47.36 47.84 47.36 0 0 0
31/03/2026
47.22
 300 47.12 47.22 47.12 0 0 0
30/03/2026
47.12
 500 47.12 47.17 47.12 0 0 0
27/03/2026
47.17
 1,900 47.17 47.17 47.12 0 0 0
26/03/2026
47.08
 3,500 47.99 47.99 47.03 0 0 0
25/03/2026: Cổ tức tiền mặt tỉ lệ: 10%
25/03/2026
47.94
 1,100 47.99 47.99 47.94 0 0 0
24/03/2026
47.32
 2,200 47.60 47.60 47.13 0 0 0
23/03/2026
47.03
 5,100 47.50 47.50 46.94 0 0 0
20/03/2026
47.69
 3,200 48.45 48.45 47.50 0 0 0
19/03/2026
47.50
 1,300 48.16 48.16 47.50 0 0 0
18/03/2026
48.16
 2,900 48.73 48.82 47.88 0 0 0
17/03/2026
48.07
 1,400 48.07 48.45 48.07 0 0 0
16/03/2026
48.07
 9,700 46.89 48.07 46.89 0 0 0
13/03/2026
47.60
 3,800 48.07 48.07 47.50 0 0 0
12/03/2026
47.97
 2,100 48.45 48.45 47.97 0 0 0
11/03/2026
48.45
 4,000 48.82 48.92 48.16 0 0 0
10/03/2026
47.50
 11,000 47.03 49.67 47.03 0 0 0
09/03/2026
47.03
 36,400 49.01 49.10 46.05 0 0 0
06/03/2026
49.48
 4,400 49.01 49.76 49.01 0 0 0
05/03/2026
50.14
 1,600 49.39 50.61 49.39 0 0 0
04/03/2026
49.39
 19,700 50.23 50.23 49.10 0 0 0
03/03/2026
50.23
 4,200 50.70 50.70 50.23 0 0 0
02/03/2026
50.70
 7,000 50.42 50.80 50.14 0 0 0
27/02/2026
50.42
 4,100 50.42 50.80 50.42 0 0 0
26/02/2026
50.42
 16,000 50.89 50.89 50.42 0 0 0
25/02/2026
50.89
 11,300 50.98 51.08 50.70 0 0 0
24/02/2026
51.08
 5,700 51.08 52.30 50.80 0 0 0
23/02/2026
51.08
 3,200 50.04 51.17 50.04 0 0 0
20/02/2026
41.11
 500 41.25 41.25 41.11 0 0 0
19/02/2026
41.11
 500 41.25 41.25 41.11 0 0 0
18/02/2026
41.11
 500 41.25 41.25 41.11 0 0 0
17/02/2026
41.11
 500 41.25 41.25 41.11 0 0 0
16/02/2026
41.11
 500 41.25 41.25 41.11 0 0 0
13/02/2026
50.89
 2,600 50.33 50.89 49.67 0 0 0
12/02/2026
50.33
 1,000 50.33 50.33 50.33 0 0 0
11/02/2026
51.36
 2,600 50.42 51.36 50.33 0 0 0
10/02/2026
50.42
 5,600 50.80 50.80 49.20 0 0 0
09/02/2026
50.80
 200 50.80 50.80 50.80 0 0 0
06/02/2026
50.89
 7,000 50.89 50.89 48.54 0 0 0
05/02/2026
51.46
 5,200 51.27 51.93 50.80 0 0 0
04/02/2026
51.27
 5,300 50.80 51.27 50.61 0 0 0
03/02/2026
50.98
 9,000 50.61 50.98 50.61 0 0 0
02/02/2026
50.61
 3,400 51.74 51.74 50.61 0 0 0
30/01/2026
51.64
 1,500 51.64 51.64 51.55 0 0 0
29/01/2026
51.64
 5,700 51.08 51.64 50.98 0 0 0
28/01/2026
51.74
 6,000 52.02 52.02 51.74 0 0 0
27/01/2026
52.02
 4,400 51.55 52.02 51.08 0 0 0
26/01/2026
51.64
 6,600 52.68 52.68 50.98 0 0 0
23/01/2026
52.49
 12,500 52.96 53.34 51.74 0 0 0
22/01/2026
52.96
 21,600 50.89 53.62 50.89 0 0 0
21/01/2026
51.27
 3,500 51.27 51.27 50.89 0 0 0
20/01/2026
51.74
 14,600 51.55 52.02 50.89 0 0 0
19/01/2026
51.55
 18,900 50.23 52.02 50.23 0 0 0
16/01/2026
50.23
 18,800 48.92 50.33 48.92 0 0 0
15/01/2026
48.82
 10,900 47.97 48.92 47.97 0 0 0
14/01/2026
47.97
 24,700 47.97 48.92 47.97 0 0 0
13/01/2026
48.45
 14,300 48.35 48.45 47.97 0 0 0
12/01/2026
48.35
 6,100 47.97 48.63 47.79 0 0 0
09/01/2026
48.35
 5,600 48.63 48.63 48.07 0 0 0
08/01/2026
48.45
 18,900 48.35 48.92 47.50 0 0 0
07/01/2026
48.16
 30,400 47.50 48.45 47.03 0 0 0
06/01/2026
47.50
 11,200 48.45 48.45 47.50 0 0 0
05/01/2026
48.92
 4,300 49.39 49.39 48.45 0 0 0
02/01/2026
51.64
 1,500 51.64 51.64 51.55 0 0 0
01/01/2026
49.48
 700 49.67 49.67 48.92 0 0 0
31/12/2025
49.48
 700 49.67 49.67 48.92 0 0 0
30/12/2025
49.39
 4,800 48.26 49.86 48.26 0 0 0
29/12/2025
48.26
 3,400 47.97 48.26 47.69 0 0 0
26/12/2025
47.50
 3,400 47.41 47.50 47.32 0 0 0
25/12/2025
48.45
 3,100 48.07 48.45 47.97 0 0 0
24/12/2025
48.45
 1,600 48.73 48.82 48.45 0 0 0
23/12/2025
48.92
 7,300 49.57 49.57 48.45 0 0 0
22/12/2025
49.67
 13,100 49.01 49.76 47.50 0 0 0
19/12/2025
49.01
 3,500 49.01 50.80 48.07 0 0 0
18/12/2025
49.01
 1,600 49.57 49.57 49.01 0 0 0
17/12/2025
49.57
 2,900 48.63 49.57 48.35 0 0 0
16/12/2025
48.45
 6,500 48.92 48.92 47.79 0 0 0
15/12/2025
48.92
 1,800 48.73 49.01 48.73 0 0 0

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