CTCP Khử trùng Việt Nam (vfg)

40.10
-0.05
(-0.12%)
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
(2026-09-04) 		-1.75 -3.98% 51,200 -200 0
40.15
44.35
40.15
2 tháng
(2026-08-05) 		-3.70 -8.05% 99,400 -200 0
40.15
46
40.15
3 tháng
(2026-07-06) 		-4.35 -9.33% 246,800 -200 0
40.15
46.90
40.15
6 tháng
(2026-04-07) 		-5.26 -11.07% 860,300 -200 0
40.15
48.18
40.15
12 tháng
(2025-10-09) 		-12.12 -22.29% 1,808,300 -200 0
40.15
54.56
40.15
24 tháng
(2024-10-14) 		-24.24 -36.46% 10,223,000 -200 0
40.15
79.88
40.15
36 tháng
(2023-10-20) 		11.79 38.71% 20,555,900 -200 0
29.29
79.88
40.15
60 tháng
(2021-11-01) 		13.74 48.22% 21,658,800 -200 0
25.92
79.88
40.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2019
18.33
 4,360 18.47 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 18.29 18.29 18.06 0 0 0
18/03/2019
18.15
 2,450 18.29 18.29 18.15 0 0 0
15/03/2019
18.24
 3,020 18.33 18.33 18.06 0 0 0
14/03/2019
17.82
 11,240 18.15 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 17.59 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 17.22 17.22 17.22 0 0 0
07/03/2019
17.32
 30 17.32 18.15 17.32 0 0 0
06/03/2019
17.59
 6,300 17.92 17.92 17.59 0 0 0
05/03/2019
17.36
 120 17.13 17.36 17.13 0 0 0
04/03/2019
17.36
 30 18.15 18.15 17.36 0 0 0
01/03/2019
17.62
 30 18.24 18.24 17.62 0 0 0
28/02/2019
17.59
 590 17.82 17.82 17.59 0 0 0
27/02/2019
17.15
 20 17.15 17.15 17.15 0 0 0
26/02/2019
17.62
 70 17.62 17.62 17.62 0 0 0
25/02/2019
17.59
 2,510 17.64 17.64 17.59 0 0 0
22/02/2019
17.18
 910 17.66 17.66 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 0 0
18/02/2019
17.69
 2,800 17.80 17.82 17.69 0 0 0
15/02/2019
17.82
 1,320 17.82 17.82 17.82 0 0 0
14/02/2019
17.59
 110 17.59 17.59 17.59 0 0 0
13/02/2019
18.01
 6,250 16.97 18.01 16.97 0 0 0
12/02/2019
18.01
 4,220 16.90 18.01 16.90 0 0 0
11/02/2019
18.06
 0 18.06 18.06 18.06 0 0 0
01/02/2019
18.06
 10 18.06 18.06 18.06 0 0 0
31/01/2019
16.95
 210 16.95 16.95 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 17.73 17.78 17.59 0 0 0
25/01/2019
17.78
 10 17.78 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 16.62 17.69 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 17.78 17.78 17.59 0 0 0
18/01/2019
17.69
 11,960 17.69 17.69 17.69 0 0 0
17/01/2019
17.96
 10 17.96 17.96 17.96 0 0 0
16/01/2019
17.59
 150 18.06 17.59 17.59 0 0 0
15/01/2019
18.06
 5,130 17.50 18.06 17.50 0 0 0
14/01/2019
18.10
 12,690 18.10 18.10 18.06 0 0 0
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 18.47 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 18.06 18.20 18.06 0 0 0
03/01/2019
18.20
 20 17.22 18.20 17.22 0 0 0
02/01/2019
18.06
 0 18.06 18.06 18.06 0 0 0
28/12/2018
18.06
 20 17.29 18.06 17.29 0 0 0
27/12/2018
18.06
 0 18.06 18.06 18.06 0 0 0
26/12/2018
18.06
 900 18.06 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 17.13 17.13 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 17.13 17.76 17.13 0 0 0
19/12/2018
17.82
 200 17.82 17.82 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 17.92 18.52 17.92 0 0 0
14/12/2018
18.75
 300 18.75 18.75 18.75 0 0 0
13/12/2018
18.98
 1,600 17.92 18.98 17.92 0 0 0
12/12/2018
18.98
 870 17.96 18.98 17.87 0 0 0
11/12/2018
19.17
 11,180 18.06 19.17 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 19.40 19.40 19.17 0 0 0
03/12/2018
18.94
 140 19.21 19.45 17.87 0 0 0
30/11/2018
18.98
 210 17.87 18.98 17.87 0 0 0
29/11/2018
18.94
 160 18.94 18.94 18.94 0 0 0
28/11/2018
18.75
 2,500 18.52 18.75 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 17.59 19.12 17.59 0 0 0
23/11/2018
18.06
 2,040 18.52 18.98 18.06 0 0 0
22/11/2018
18.06
 1,240 18.47 18.47 18.06 0 0 0
21/11/2018
18.06
 4,440 18.29 19.07 18.06 0 0 0
20/11/2018
18.98
 4,790 18.98 18.98 18.52 0 0 0
19/11/2018
18.29
 1,610 17.73 18.29 17.73 0 0 0
16/11/2018
17.59
 6,440 16.51 17.82 16.51 0 0 0
15/11/2018
17.59
 0 17.59 17.59 17.59 0 0 0
14/11/2018
17.59
 0 17.59 17.59 17.59 0 0 0
13/11/2018
17.59
 1,320 16.81 17.59 16.81 0 0 0
12/11/2018
17.73
 3,900 17.59 17.73 17.59 0 0 0
09/11/2018
17.59
 7,780 16.48 17.59 16.48 0 0 0
08/11/2018
17.59
 2,680 17.59 17.78 17.59 0 0 0
07/11/2018
17.59
 7,800 17.59 17.59 17.59 0 0 0
06/11/2018
17.59
 9,800 17.64 17.64 17.59 0 0 0
05/11/2018
17.59
 630 17.59 17.59 17.59 0 0 0
02/11/2018
17.59
 318,130 17.82 17.82 17.50 0 0 0
01/11/2018
17.59
 84,390 17.78 17.85 17.59 0 0 0
31/10/2018
17.78
 14,980 17.73 18.29 17.36 0 0 0
30/10/2018
17.66
 10,510 17.50 17.82 17.50 0 0 0
29/10/2018
17.66
 12,860 17.69 17.69 17.32 0 0 0
26/10/2018
17.69
 27,420 17.13 17.69 16.67 0 0 0
25/10/2018
17.13
 83,540 16.44 17.13 16.44 0 0 0

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