Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/04/2019	17.64	90	17.55	17.64	17.64	0	0	0
16/04/2019	17.55	19,110	17.69	17.69	17.27	6,500	0	0.2
12/04/2019	17.69	8,440	17.85	17.85	17.69	0	0	0
11/04/2019	17.85	2,540	18.45	18.45	17.85	0	0	0
10/04/2019	18.45	500	18.15	18.45	18.45	0	0	0
09/04/2019	18.15	1,050	18.47	18.47	18.15	0	0	0
08/04/2019	18.47	2,100	18.47	18.47	18.47	0	0	0
05/04/2019	18.47	5,830	18.06	18.47	18.29	0	0	0
04/04/2019	18.06	0	18.06	18.06	18.06	0	0	0
03/04/2019	18.06	5,520	17.87	18.06	18.06	0	0	0
02/04/2019	17.87	3,600	17.59	18.06	17.82	0	0	0
01/04/2019	17.59	1,030	17.82	18.52	17.59	0	0	0
29/03/2019	17.82	570	17.87	17.87	17.82	0	0	0
28/03/2019	17.87	280	17.82	17.92	17.82	0	0	0
27/03/2019	17.82	800	18.47	18.52	17.82	0	0	0
26/03/2019	18.47	220	18.47	18.47	18.43	0	0	0
25/03/2019	18.47	2,790	18.33	18.47	17.59	0	0	0
22/03/2019	18.33	4,360	18.29	18.47	18.33	0	0	0
21/03/2019	18.29	23,840	18.29	18.38	18.29	0	0	0
20/03/2019	18.29	0	18.29	18.29	18.29	0	0	0
19/03/2019	18.29	7,100	18.15	18.29	18.06	0	0	0
18/03/2019	18.15	2,450	18.24	18.29	18.15	0	0	0
15/03/2019	18.24	3,020	17.82	18.33	18.06	0	0	0
14/03/2019	17.82	11,240	17.59	18.24	17.82	0	0	0
13/03/2019	17.59	1,280	17.59	17.59	17.59	0	0	0
12/03/2019	17.59	330	17.22	17.59	17.59	0	0	0
11/03/2019	17.22	0	17.22	17.22	17.22	0	0	0
08/03/2019	17.22	20	17.32	17.32	17.22	0	0	0
07/03/2019	17.32	30	17.59	18.15	17.32	0	0	0
06/03/2019	17.59	6,300	17.36	17.92	17.59	0	0	0
05/03/2019	17.36	120	17.36	17.36	17.13	0	0	0
04/03/2019	17.36	30	17.62	18.15	17.36	0	0	0
01/03/2019	17.62	30	17.59	18.24	17.62	0	0	0
28/02/2019	17.59	590	17.15	17.82	17.59	0	0	0
27/02/2019	17.15	20	17.62	17.62	17.15	0	0	0
26/02/2019	17.62	70	17.59	17.62	17.62	0	0	0
25/02/2019	17.59	2,510	17.18	17.64	17.59	0	0	0
22/02/2019	17.18	910	17.69	17.69	17.18	0	0	0
21/02/2019	17.69	0	17.69	17.69	17.69	0	0	0
20/02/2019	17.69	1,000	17.69	17.69	17.69	0	0	0
19/02/2019	17.69	950	17.69	17.69	17.69	0	820	0.0
18/02/2019	17.69	2,800	17.82	17.82	17.69	0	0	0
15/02/2019	17.82	1,320	17.59	17.82	17.82	0	0	0
14/02/2019	17.59	110	18.01	18.01	17.59	0	0	0
13/02/2019	18.01	6,250	18.01	18.01	16.97	0	460	0.0
12/02/2019	18.01	4,220	18.06	18.06	16.90	500	0	0.0
11/02/2019	18.06	0	18.06	18.06	18.06	0	0	0
01/02/2019	18.06	10	16.95	18.06	18.06	0	0	0
31/01/2019	16.95	210	17.73	17.73	16.95	0	0	0
30/01/2019	17.73	1,260	17.73	17.73	17.59	0	0	0
29/01/2019	17.73	0	17.73	17.73	17.73	0	0	0
28/01/2019	17.73	25,130	17.78	17.78	17.59	0	0	0
25/01/2019	17.78	10	17.69	17.78	17.78	0	0	0
24/01/2019	17.69	0	17.69	17.69	17.69	0	0	0
23/01/2019	17.69	200	17.73	17.73	16.62	0	0	0
22/01/2019	17.73	6,000	17.78	17.78	17.73	0	0	0
21/01/2019	17.78	12,470	17.69	17.78	17.59	0	0	0
18/01/2019	17.69	11,960	17.96	17.96	17.69	0	0	0
17/01/2019	17.96	10	17.59	17.96	17.96	0	0	0
16/01/2019	17.59	150	18.06	18.06	17.59	0	0	0
15/01/2019	18.06	5,130	18.10	18.10	17.50	5,020	0	0.2
14/01/2019	18.10	12,690	18.47	18.47	18.06	11,660	0	0.5
11/01/2019	18.47	0	18.47	18.47	18.47	0	0	0
10/01/2019	18.47	0	18.47	18.47	18.47	0	0	0
09/01/2019	18.47	0	18.47	18.47	18.47	0	0	0
08/01/2019	18.47	10	18.06	18.47	18.47	0	0	0
07/01/2019	18.06	0	18.06	18.06	18.06	0	0	0
04/01/2019	18.06	3,860	18.20	18.20	18.06	0	0	0
03/01/2019	18.20	20	18.06	18.20	17.22	0	10	0.0
02/01/2019	18.06	0	18.06	18.06	18.06	0	0	0
28/12/2018	18.06	20	18.06	18.06	17.29	0	10	0.0
27/12/2018	18.06	0	18.06	18.06	18.06	0	0	0
26/12/2018	18.06	900	17.13	18.06	18.06	0	0	0
25/12/2018	17.13	0	17.13	17.13	17.13	0	0	0
24/12/2018	17.13	1,010	17.36	17.36	17.13	0	0	0
21/12/2018	17.36	0	17.36	17.36	17.36	0	0	0
20/12/2018	17.36	1,270	17.82	17.82	17.13	0	0	0
19/12/2018	17.82	200	18.52	18.52	17.82	0	0	0
18/12/2018	18.52	0	18.52	18.52	18.52	0	0	0
17/12/2018	18.52	1,100	18.75	18.75	17.92	0	0	0
14/12/2018	18.75	300	18.98	18.98	18.75	300	0	0.0
13/12/2018	18.98	1,600	18.98	18.98	17.92	0	0	0
12/12/2018	18.98	870	19.17	19.17	17.87	0	0	0
11/12/2018	19.17	11,180	19.21	19.21	17.92	0	0	0
10/12/2018	19.21	0	19.21	19.21	19.21	0	0	0
07/12/2018	19.21	0	19.21	19.21	19.21	0	0	0
06/12/2018	19.21	0	19.21	19.21	19.21	0	0	0
05/12/2018	19.21	10	19.21	19.21	19.21	0	0	0
04/12/2018	19.21	41,100	18.94	19.40	19.17	39,000	39,000	0
03/12/2018	18.94	140	18.98	19.45	17.87	0	0	0
30/11/2018	18.98	210	18.94	18.98	17.87	0	77,317	-3.0
29/11/2018	18.94	160	18.75	18.94	18.94	0	0	0
28/11/2018	18.75	2,500	18.98	18.98	18.52	0	0	0
27/11/2018	18.98	3,610	19.12	19.12	18.06	0	0	0
26/11/2018	19.12	150	18.06	19.12	17.59	0	0	0
23/11/2018	18.06	2,040	18.06	18.98	18.06	0	0	0
22/11/2018	18.06	1,240	18.06	18.47	18.06	0	0	0
21/11/2018	18.06	4,440	18.98	19.07	18.06	0	0	0
20/11/2018	18.98	4,790	18.29	18.98	18.52	0	1,175,597	-47.0
19/11/2018	18.29	1,610	17.59	18.29	17.73	0	0	0

Page:
<<
19
20
21
>>

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

CTCP Khử trùng Việt Nam (vfg)

THỐNG KÊ GIAO DỊCH