Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2025	59.68	66,500	58.80	59.78	58.80	100	100	0
23/07/2025	58.50	295,400	59.98	60.67	57.03	200	6,000	-0.3
22/07/2025	59.98	48,900	59.58	60.47	58.01	0	1,200	-0.1
21/07/2025	59.58	660,400	62.93	62.93	59.58	1,100	31,200	-1.9
18/07/2025	64.01	39,500	64.21	64.60	63.71	8,000	0	0.5
17/07/2025	63.91	95,700	64.11	64.11	63.71	13,300	3,000	0.7
16/07/2025	64.01	19,500	63.91	64.21	63.71	3,200	0	0.2
15/07/2025	63.91	44,400	63.91	64.30	63.52	4,700	0	0.3
14/07/2025	63.91	47,900	64.21	64.40	63.81	0	0	0
11/07/2025	64.21	70,000	65.19	65.39	64.21	4,200	0	0
10/07/2025	64.89	51,700	64.89	66.37	64.89	26,700	0	0
09/07/2025	64.99	57,000	64.11	65.39	64.11	0	0	0
08/07/2025	64.60	36,300	66.37	66.37	63.71	0	0	0
07/07/2025	65.09	38,500	65.88	65.88	63.22	1,000	1,000	0.0
04/07/2025	64.30	24,300	65.19	65.19	63.42	0	0	0
03/07/2025	65.19	19,400	66.37	66.37	64.89	100	1,400	-0.1
02/07/2025	65.68	65,200	62.63	65.68	62.63	1,000	0	0.1
01/07/2025	62.93	22,300	63.81	63.81	62.83	0	0	0
30/06/2025	63.62	10,700	63.42	63.62	63.12	0	0	0
27/06/2025	63.12	6,600	63.22	63.22	62.63	0	0	0
26/06/2025	63.22	11,000	63.22	63.42	62.83	1,200	0	0.1
25/06/2025	63.22	20,000	62.44	63.22	62.04	0	0	0
24/06/2025	62.34	29,700	63.32	63.52	62.34	0	0	0
23/06/2025	63.22	8,700	62.93	63.32	61.94	1,000	5,000	-0.3
20/06/2025	63.42	2,800	64.01	64.01	63.42	0	0	0
19/06/2025	63.52	4,000	64.30	64.30	63.42	0	0	0
18/06/2025	63.42	25,700	63.62	63.62	63.42	0	0	0
17/06/2025	63.62	19,000	62.93	64.30	62.93	400	0	0.0
16/06/2025	63.22	17,100	63.71	64.01	63.12	8,000	8,400	-0.0
13/06/2025	63.62	28,800	60.76	63.91	60.76	0	0	0
12/06/2025	64.89	6,600	65.19	65.19	64.60	0	0	0
11/06/2025	65.19	6,200	64.11	65.19	64.11	0	0	0
10/06/2025	64.01	15,800	63.81	64.40	63.81	0	0	0
09/06/2025	63.91	14,400	64.40	64.89	63.81	0	100	-0.0
06/06/2025	64.70	30,400	65.39	65.48	64.40	0	0	0
05/06/2025	65.39	12,200	65.68	65.68	65.39	0	0	0
04/06/2025	65.58	41,700	65.78	65.88	65.39	4,600	0	0.3
03/06/2025	65.78	28,300	65.78	66.57	65.29	0	0	0
02/06/2025	65.78	13,700	66.47	66.47	65.78	0	0	0
30/05/2025	66.47	15,500	65.88	66.57	65.39	0	0	0
29/05/2025	65.88	23,100	66.76	66.76	65.88	0	500	-0.0
28/05/2025	66.76	43,700	67.45	67.45	66.66	0	1,600	-0.1
27/05/2025	67.45	23,700	67.75	68.14	67.25	0	0	0
26/05/2025	67.75	32,100	66.66	68.34	66.57	7,500	200	0.5
23/05/2025	66.66	4,500	66.47	66.76	66.47	300	300	0
22/05/2025	66.76	8,400	66.37	67.06	66.37	800	0	0
21/05/2025	66.86	6,000	66.47	66.86	66.47	700	0	0.0
20/05/2025	66.86	10,700	67.16	67.45	66.57	0	1,000	-0.1
19/05/2025	67.94	12,800	68.83	68.83	67.16	400	500	0
16/05/2025	69.32	16,700	69.71	69.91	67.84	0	1,100	0
15/05/2025: Cổ tức tiền mặt tỉ lệ: 30%
15/05/2025	69.91	5,400	69.61	70.60	68.83	100	700	0
14/05/2025	69.61	32,000	69.80	70.09	69.33	8,500	0	0
13/05/2025	69.80	30,800	69.80	70.37	69.80	0	600	0
12/05/2025	69.80	33,800	71.59	71.59	69.05	100	4,900	0
09/05/2025	67.92	9,200	67.07	70.46	67.07	0	0	0
08/05/2025	67.07	38,600	68.58	68.86	66.97	400	20,700	0
07/05/2025	67.82	32,800	67.16	67.92	66.97	700	0	0
06/05/2025	67.16	7,100	66.78	67.92	66.03	0	0	0
05/05/2025	66.78	6,400	68.01	68.01	66.69	0	1,300	0
29/04/2025	66.69	23,400	66.03	66.97	66.03	0	0	0
28/04/2025	64.90	12,700	64.14	65.09	63.77	600	101	0.0
25/04/2025	63.39	14,500	62.35	63.95	62.35	2,700	0	0.2
24/04/2025	62.26	4,600	62.82	63.11	62.07	2,000	0	0.1
23/04/2025	62.63	11,000	62.63	63.01	62.16	0	0	0
22/04/2025	62.54	27,600	64.24	64.24	59.43	3,500	0	0.2
21/04/2025	63.01	12,900	61.60	63.67	61.60	0	0	0
18/04/2025	62.92	31,700	61.31	64.61	61.31	5,100	0	0.3
17/04/2025	61.03	13,600	61.78	61.78	60.18	0	0	0
16/04/2025	61.31	13,500	61.22	63.20	60.84	0	100	-0.0
15/04/2025	61.22	12,000	60.94	61.41	60.84	0	0	0
14/04/2025	61.78	15,300	63.11	63.11	60.84	0	1,200	-0.1
11/04/2025	63.11	33,200	64.71	64.71	60.65	100	0	0.0
10/04/2025	60.56	29,500	60.56	60.56	60.56	0	0	0
09/04/2025	56.60	134,000	52.82	57.16	52.64	2,000	51,500	-2.8
08/04/2025	56.60	109,000	58.58	58.96	56.60	600	0	0.0
04/04/2025	60.84	109,100	58.29	61.31	58.29	0	2,800	-0.2
03/04/2025	62.63	89,800	63.29	66.03	62.63	1,200	800	0.0
02/04/2025	67.26	6,700	67.82	67.82	67.16	200	0	0.0
01/04/2025	67.73	17,200	66.88	68.10	66.88	900	100	0.1
31/03/2025	67.16	15,400	67.54	67.82	66.50	0	1,200	-0.1
28/03/2025	67.54	19,700	69.80	69.80	67.44	0	600	-0.0
27/03/2025	69.24	71,500	68.29	70.75	68.29	7,000	500	0.5
26/03/2025	68.29	48,200	65.84	68.95	65.84	5,100	0	0.4
25/03/2025	66.03	21,900	66.03	66.50	65.37	0	0	0
24/03/2025	65.65	9,900	65.65	65.75	65.56	0	0	0
21/03/2025	65.65	34,100	63.67	66.03	63.67	0	0	0
20/03/2025	63.95	29,200	64.43	64.61	63.86	0	0	0
19/03/2025	65.18	21,000	66.12	66.12	65.09	600	4,700	-0.3
18/03/2025: Cổ tức tiền mặt tỉ lệ: 10%
18/03/2025	66.31	18,100	66.41	66.97	66.12	0	0	0
17/03/2025	66.41	29,600	66.50	66.96	66.41	0	0	0
14/03/2025	66.78	24,700	66.59	67.24	66.59	3,800	0	0.3
13/03/2025	66.78	36,700	66.87	67.15	66.50	0	0	0
12/03/2025	66.78	25,200	66.96	66.96	66.69	60	10,900	-0.8
11/03/2025	66.87	20,500	66.78	67.34	66.69	0	900	-0.1
10/03/2025	66.78	42,400	67.15	67.34	66.78	0	17,400	-1.3
07/03/2025	67.15	53,400	66.96	67.52	66.78	0	0	0
06/03/2025	66.78	47,600	66.50	66.96	65.85	700	25,100	-1.7
05/03/2025	66.59	36,800	66.69	67.34	66.22	800	10,900	-0.7
04/03/2025	66.59	16,700	67.71	67.71	66.13	0	3,200	-0.2
03/03/2025	67.52	53,100	68.55	68.55	67.43	0	29,000	-2.1

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 (2025-11-17)	-2.80	-5.11%	122,200	22,300	1.2	51.40 55.10 51.50
2 tháng (2025-10-17)	-5.10	-8.93%	363,000	93,500	5.1	51.40 57.10 51.50
3 tháng (2025-09-17)	-7.10	-12.01%	621,600	95,600	5.2	51.40 59.10 51.50
6 tháng (2025-06-19)	-11.52	-18.13%	3,455,800	118,100	4.8	51.40 65.68 51.50
12 tháng (2024-12-23)	-23.06	-30.72%	7,103,500	-135,341	-11.7	51.40 78.03 51.50
24 tháng (2023-12-27)	20.06	62.82%	19,200,900	-342,332	-7.9	31.58 84.92 51.50
36 tháng (2023-01-03)	23.07	79.77%	19,662,000	-339,234	-7.7	27.55 84.92 51.50
60 tháng (2021-01-11)	24.95	92.22%	21,592,555	-334,480	-3.0	24.85 84.92 51.50

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH