Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/04/2024	59.24	27,100	58.46	59.24	58.37	7,000	300	0.4
23/04/2024	58.46	74,700	60.11	60.79	57.98	2,200	0	0.1
22/04/2024	60.11	21,000	60.79	61.18	60.11	0	0	0
19/04/2024	60.60	230,900	62.83	62.83	60.21	48,100	1,700	2.9
17/04/2024	59.53	17,100	59.53	59.53	59.53	0	0	0
16/04/2024	55.65	14,900	55.65	55.65	54.19	0	400	-0.0
15/04/2024	55.65	33,300	58.85	58.95	55.55	0	0	0
12/04/2024	59.72	39,400	59.24	60.40	58.27	1,700	0	0.1
11/04/2024	59.53	21,500	59.92	60.11	59.14	0	200	-0.0
10/04/2024	60.21	45,500	61.18	61.47	59.72	0	0	0
09/04/2024	60.89	56,000	61.67	62.06	60.11	0	0	0
08/04/2024	60.89	33,200	61.08	64.10	60.31	0	1,400	-0.1
05/04/2024	60.60	202,300	56.81	60.60	56.81	1,800	1,100	0.0
04/04/2024	56.71	26,900	56.42	56.81	56.33	0	3,200	-0.2
03/04/2024	56.81	29,100	56.33	56.81	56.23	400	2,800	-0.1
02/04/2024	56.81	29,800	57.20	57.30	56.42	0	7,800	-0.5
01/04/2024	57.49	13,600	57.88	57.88	57.30	0	3,500	-0.2
29/03/2024	58.17	13,700	58.07	58.17	57.30	0	400	-0.0
28/03/2024	58.17	11,300	58.27	58.27	57.10	0	0	0
27/03/2024	58.17	5,200	58.17	58.75	57.98	0	0	0
26/03/2024	58.17	25,500	56.71	58.27	56.71	0	0	0
25/03/2024	57.39	21,200	57.98	57.98	56.81	0	1,000	-0.1
22/03/2024	57.98	15,000	58.75	58.75	57.98	0	700	-0.0
21/03/2024	58.75	37,500	58.07	59.43	57.88	4,900	0	0.3
20/03/2024	58.07	22,300	57.49	58.07	56.33	0	0	0
19/03/2024	57.49	43,800	58.17	58.27	56.33	0	3,100	-0.2
18/03/2024	58.17	101,000	58.46	61.08	57.30	0	0	0
15/03/2024	58.46	142,100	54.68	58.46	54.68	0	1,400	-0.1
14/03/2024	54.68	39,100	54.09	55.35	54.19	4,000	0	0.2
13/03/2024	54.09	24,700	53.70	54.68	53.80	0	0	0
12/03/2024	53.70	20,700	54.58	54.58	53.70	0	200	-0.0
11/03/2024	54.58	17,200	54.77	54.87	53.41	0	5,700	-0.3
08/03/2024	54.77	8,600	54.58	55.74	53.90	2,400	600	0.1
07/03/2024	54.58	16,000	55.06	55.06	54.19	0	500	-0.0
06/03/2024	55.06	29,800	55.06	55.35	54.19	0	0	0
05/03/2024	55.06	52,700	54.29	55.35	53.51	3,300	2,520	0.0
04/03/2024	54.29	57,100	54.48	54.48	53.12	7,800	100	0.4
01/03/2024	54.48	34,400	54.00	56.33	53.41	2,500	200	0.1
29/02/2024	54.00	109,500	54.19	56.33	52.25	1,200	0	0.1
28/02/2024	54.19	133,900	58.27	58.27	54.19	600	100	0.0
27/02/2024	58.27	53,400	59.92	60.21	58.27	4,900	1,810	0.2
26/02/2024	59.92	81,200	60.60	60.60	58.27	0	0	0
23/02/2024	60.60	91,500	60.79	61.18	59.53	100	0	0.0
22/02/2024	60.79	86,500	61.47	64.00	60.21	2,300	700	0.1
21/02/2024	61.47	50,600	60.21	61.57	59.24	100	2,100	-0.1
20/02/2024	60.21	36,200	60.11	60.99	58.75	400	0	0.0
19/02/2024	60.11	67,200	56.23	60.11	56.81	400	4	0.0
16/02/2024	56.23	147,300	52.64	56.23	52.54	1,400	4,000	-0.1
15/02/2024	52.64	15,600	52.93	53.02	52.44	200	300	-0.0
07/02/2024	52.93	33,100	52.15	53.22	51.76	0	400	-0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024	52.15	40,500	53.61	54.09	51.96	4,000	4,000	0.0
05/02/2024	53.61	48,800	53.70	56.18	53.42	100	600	-0.0
02/02/2024	53.70	42,700	51.32	53.99	52.18	800	0	0.0
01/02/2024	51.32	106,600	47.98	51.32	47.69	600	0	0.0
31/01/2024	47.98	45,300	48.65	48.65	47.22	400	0	0.0
30/01/2024	48.65	41,500	48.74	49.41	47.69	100	1,400	-0.1
29/01/2024	48.74	144,200	45.59	48.74	45.02	100	2,500	-0.1
26/01/2024	45.59	69,300	43.21	46.21	42.92	0	2,500	-0.1
25/01/2024	43.21	51,500	41.83	43.45	41.21	0	0	0
24/01/2024	41.83	39,800	42.92	42.92	40.73	0	9,900	-0.4
23/01/2024	42.92	44,000	41.97	44.35	41.97	100	0	0.0
22/01/2024	41.97	143,800	39.25	41.97	39.59	1,100	1,400	-0.0
19/01/2024	39.25	16,600	36.72	39.25	39.25	0	0	0
18/01/2024	36.72	455,500	34.34	36.72	36.72	0	422,400	-16.3
17/01/2024	34.34	2,100	34.34	34.34	34.34	0	2,100	-0.1
16/01/2024	34.34	3,700	34.24	34.34	34.15	0	0	0
15/01/2024	34.24	13,000	33.96	34.34	33.96	0	7,300	-0.3
12/01/2024	33.96	200	34.34	34.34	33.96	0	0	0
11/01/2024	34.34	4,400	34.34	34.34	34.34	600	4,400	-0.1
10/01/2024	34.34	11,000	34.34	34.82	34.34	7,000	10,700	-0.1
09/01/2024	34.34	0	34.34	34.34	34.34	0	0	0
08/01/2024	34.34	10,100	34.34	34.82	34.34	0	9,900	-0.4
05/01/2024	34.34	4,800	34.34	34.34	34.34	0	4,800	-0.2
04/01/2024	34.34	12,500	34.34	34.34	34.34	0	12,500	-0.5
03/01/2024	34.34	26,000	34.34	34.34	34.34	0	26,000	-0.9
02/01/2024	34.34	6,000	34.34	34.34	34.15	700	5,000	-0.2
29/12/2023	34.34	2,900	34.34	34.34	34.34	0	2,900	-0.1
28/12/2023	34.34	9,100	34.34	34.34	34.15	0	6,500	-0.2
27/12/2023	34.34	1,400	34.34	34.34	34.15	0	600	-0.0
26/12/2023	34.34	1,700	34.34	34.34	34.05	600	700	-0.0
25/12/2023	34.34	1,200	34.34	34.34	33.96	0	1,000	-0.0
22/12/2023	34.34	1,900	34.34	34.34	33.96	0	1,300	-0.0
21/12/2023	34.34	34,600	34.34	34.34	34.34	0	33,700	-1.2
20/12/2023	34.34	600	34.43	34.67	34.34	0	0	0
19/12/2023	34.43	5,000	34.82	34.82	34.43	0	1,200	-0.0
18/12/2023	34.82	4,000	35.01	35.01	34.82	0	1,700	-0.1
15/12/2023	35.01	2,900	35.01	35.01	35.01	0	1,900	-0.1
14/12/2023	35.01	1,600	34.82	35.01	34.82	0	0	0
13/12/2023	34.82	600	34.63	34.82	34.82	0	0	0
12/12/2023	34.63	500	34.91	34.91	34.63	0	0	0
11/12/2023	34.91	1,000	34.34	34.96	34.91	0	0	0
08/12/2023	34.34	0	34.34	34.34	34.34	0	0	0
07/12/2023	34.34	2,000	34.82	34.82	34.34	0	0	0
06/12/2023	34.82	100	33.48	34.82	34.82	0	0	0
05/12/2023	33.48	1,900	34.34	34.34	33.48	0	0	0
04/12/2023	34.34	200	34.82	34.82	34.34	0	0	0
01/12/2023	34.82	1,200	34.82	34.82	32.43	200	0	0.0
30/11/2023	34.82	100	34.34	34.82	34.82	100	0	0.0
29/11/2023	34.34	0	34.34	34.34	34.34	0	0	0
28/11/2023	34.34	400	34.82	34.82	34.34	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-19)	3.60	5.39%	539,800	-53,502	-3.7	66.50 72.10 70.40
2 tháng (2024-07-22)	-10.41	-12.88%	1,706,800	-52,202	-4.0	64.80 80.81 70.40
3 tháng (2024-06-20)	-4.50	-6%	2,951,000	156,498	12.7	64.80 82.78 70.40
6 tháng (2024-03-22)	12.42	21.43%	6,982,200	322,582	24.4	55.65 82.78 70.40
12 tháng (2023-09-25)	35.87	103.88%	10,085,200	-221,252	3.9	33.48 82.78 70.40
24 tháng (2022-09-29)	36.56	108.05%	10,535,300	-178,528	5.6	29.62 82.78 70.40
36 tháng (2021-10-04)	35.90	104.07%	11,173,800	-173,397	10.3	29.62 82.78 70.40
60 tháng (2019-10-15)	47.53	207.86%	14,123,575	-234,020	7.5	20.74 82.78 70.40

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH