CTCP Khử trùng Việt Nam (vfg)

85.50
-0.50
(-0.58%)
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
(2024-11-04) 		-4.50 -5% 672,100 5,243 0.5
82
91.30
85.50
2 tháng
(2024-10-07) 		15.20 21.62% 1,606,400 -13,657 -0.9
70.20
91.30
85.50
3 tháng
(2024-09-05) 		14.70 20.76% 1,993,800 -53,857 -3.6
68.60
91.30
85.50
6 tháng
(2024-06-07) 		13.96 19.51% 5,155,800 266,943 21.1
64.80
91.30
85.50
12 tháng
(2023-12-11) 		50.59 144.91% 11,788,600 -242,791 2.7
33.96
91.30
85.50
24 tháng
(2022-12-15) 		55.35 183.63% 12,206,600 -198,695 4.5
29.62
91.30
85.50
36 tháng
(2021-12-20) 		49.60 138.14% 12,732,900 -188,536 9.4
29.62
91.30
85.50
60 tháng
(2019-12-31) 		61.75 259.95% 15,561,995 -241,689 6.9
20.74
91.30
85.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2024
82.09
 66,400 80.41 82.58 79.82 23,400 100 1.9
12/07/2024
80.51
 15,700 80.81 80.81 79.33 0 3,300 -0.3
11/07/2024
80.81
 34,700 81.20 81.30 80.61 6,500 7,800 -0.1
10/07/2024
81.20
 41,600 81.89 81.89 80.91 5,900 0 0.5
09/07/2024
81.79
 49,000 81.89 82.29 81.01 11,100 0 0.9
08/07/2024
81.50
 35,100 82.68 82.68 81.40 18,800 8,400 0.9
05/07/2024
82.58
 16,200 82.09 82.78 81.79 7,000 6,700 0.0
04/07/2024
82.78
 44,900 82.88 83.76 81.30 12,700 7,200 0.5
03/07/2024
82.58
 43,000 81.40 83.76 81.20 10,300 2,100 0.7
02/07/2024
81.20
 120,500 80.51 81.20 79.03 22,400 100 1.8
01/07/2024
78.74
 41,900 77.56 80.81 74.90 2,800 5,100 -0.2
28/06/2024
77.56
 31,200 77.46 77.85 75.88 4,600 0 0.4
27/06/2024
77.46
 55,200 78.64 78.64 73.32 10,800 2,900 0.6
26/06/2024
78.64
 33,800 79.13 79.13 78.25 6,400 900 0.4
25/06/2024
79.13
 100,500 78.84 80.81 78.34 10,900 4,200 0.5
24/06/2024
78.64
 61,400 79.82 80.32 78.25 10,800 3,900 0.5
21/06/2024
79.53
 190,400 75.39 79.82 75.39 69,500 11,800 4.5
20/06/2024
74.90
 64,800 74.11 74.90 74.11 31,500 2,600 2.2
19/06/2024
74.11
 72,600 74.40 74.60 74.11 47,400 1,600 3.5
18/06/2024
74.40
 106,000 70.95 74.40 70.95 50,300 500 3.7
17/06/2024
70.95
 24,000 70.56 70.95 70.36 100 5,100 -0.4
14/06/2024
70.85
 23,000 72.63 72.63 70.56 700 6,500 -0.4
13/06/2024
72.14
 25,900 72.73 73.42 71.84 1,700 1,100 0.0
12/06/2024
72.14
 16,800 73.42 73.42 71.25 1,600 0 0.1
11/06/2024
72.33
 30,000 72.73 73.42 72.04 9,400 0 0.7
10/06/2024
72.63
 50,900 70.85 73.42 70.85 13,300 0 1.0
07/06/2024
71.54
 48,700 71.25 72.53 70.95 16,900 100 1.2
06/06/2024
71.25
 45,500 71.45 71.45 70.46 3,700 0 0.3
05/06/2024
71.45
 77,400 70.66 72.92 70.66 3,800 2,200 0.1
04/06/2024
70.66
 145,000 68.00 70.66 68.00 14,800 100 1.0
03/06/2024
67.70
 42,600 67.80 68.69 67.70 3,200 3,700 -0.0
31/05/2024
66.81
 55,800 66.22 67.70 66.22 1,100 0 0.1
30/05/2024
66.72
 75,000 66.81 66.91 65.53 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
67.01
 50,100 67.50 67.60 66.42 1,200 0 0.1
28/05/2024
66.81
 61,700 66.04 67.49 65.65 1,600 300 0.1
27/05/2024
66.04
 20,800 66.04 66.13 65.84 900 0 0.1
24/05/2024
65.94
 75,400 67.01 67.20 65.55 0 400 -0.0
23/05/2024
67.40
 102,800 67.69 68.47 66.13 2,100 1,300 0.1
22/05/2024
68.76
 89,700 67.88 69.24 67.49 100 400 -0.0
21/05/2024
67.98
 42,800 66.91 67.98 66.52 300 400 -0.0
20/05/2024
66.72
 46,700 67.40 67.59 66.72 100 0 0.0
17/05/2024
67.30
 37,000 67.30 67.79 66.81 0 500 -0.0
16/05/2024
68.08
 90,700 67.98 68.56 67.79 1,900 1,800 0.0
15/05/2024
67.69
 116,500 65.45 68.47 65.45 0 900 -0.1
14/05/2024
65.07
 39,900 64.39 65.65 64.39 2,900 0 0.2
13/05/2024
64.39
 75,700 65.65 65.94 64.10 500 0 0.0
10/05/2024
65.65
 71,900 66.13 66.13 64.97 0 0 0
09/05/2024
66.04
 65,100 64.97 66.33 64.97 0 5,000 -0.3
08/05/2024
65.26
 217,300 66.72 66.72 64.87 4,800 120,000 -7.7
07/05/2024
66.72
 104,300 69.24 69.24 66.04 5,000 5,100 -0.0
06/05/2024
68.95
 211,500 67.11 69.44 67.11 5,000 0 0.4
03/05/2024
66.33
 353,500 62.15 66.43 62.15 3,000 100 0.2
02/05/2024
62.15
 156,900 62.15 63.12 60.21 18,100 0 1.2
26/04/2024
60.40
 28,400 61.18 61.18 59.53 0 0 0
25/04/2024
60.40
 125,100 59.53 62.25 58.75 70,000 800 4.3
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 57.69 57.78 56.81 0 1,000 -0.1
22/03/2024
57.98
 15,000 58.56 58.66 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 57.59 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 61.08 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 55.35 55.35 54.19 4,000 0 0.2
13/03/2024
54.09
 24,700 54.29 54.68 53.80 0 0 0
12/03/2024
53.70
 20,700 53.90 54.58 53.70 0 200 -0.0
11/03/2024
54.58
 17,200 53.41 54.87 53.41 0 5,700 -0.3
08/03/2024
54.77
 8,600 55.74 55.74 53.90 2,400 600 0.1
07/03/2024
54.58
 16,000 54.68 54.87 54.19 0 500 -0.0
06/03/2024
54.87
 23,400 54.97 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 54.19 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 57.78 57.78 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 59.72 60.02 58.27 0 0 0
23/02/2024
60.60
 91,500 60.50 61.18 59.53 100 0 0.0
22/02/2024
60.79
 86,500 64.00 64.00 60.21 2,300 700 0.1
21/02/2024
61.47
 50,600 59.24 61.57 59.24 100 2,100 -0.1

Chính sách bảo mật | Điều khoản sử dụng |