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
40.10
44.35
40.10
2 tháng
(2026-08-05) 		-3.70 -8.05% 99,400 -200 0
40.10
46
40.10
3 tháng
(2026-07-06) 		-4.35 -9.33% 246,800 -200 0
40.10
46.90
40.10
6 tháng
(2026-04-07) 		-5.26 -11.07% 860,300 -200 0
40.10
48.18
40.10
12 tháng
(2025-10-09) 		-12.12 -22.29% 1,808,300 -200 0
40.10
54.56
40.10
24 tháng
(2024-10-14) 		-24.24 -36.46% 10,223,000 -200 0
40.10
79.88
40.10
36 tháng
(2023-10-20) 		11.79 38.71% 20,555,900 -200 0
29.29
79.88
40.10
60 tháng
(2021-11-01) 		13.74 48.22% 21,658,800 -200 0
25.92
79.88
40.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/10/2018
17.13
 8,110 17.41 17.41 16.67 0 0 0
23/10/2018
17.27
 15,220 16.67 17.59 16.67 0 0 0
22/10/2018
17.34
 13,830 16.90 17.73 16.90 0 0 0
19/10/2018
16.99
 11,500 16.67 17.04 16.67 0 0 0
18/10/2018
16.57
 940 16.44 16.57 15.97 0 0 0
17/10/2018
16.62
 25,250 16.62 16.64 16.07 0 0 0
16/10/2018
16.57
 8,090 16.20 16.62 15.97 0 0 0
15/10/2018
16.44
 2,810 15.97 16.44 15.97 0 0 0
12/10/2018
16.64
 250 16.64 16.64 16.64 0 0 0
11/10/2018
16.64
 3,310 16.64 16.64 16.02 0 0 0
10/10/2018
17.04
 9,200 16.30 17.08 16.30 0 0 0
09/10/2018
16.39
 1,180 15.39 16.39 15.39 0 0 0
08/10/2018
16.20
 1,210 16.53 16.53 16.11 0 0 0
05/10/2018
16.53
 3,070 16.07 16.60 16.07 0 0 0
04/10/2018
16.57
 10 16.57 16.57 16.57 0 0 0
03/10/2018
16.62
 30 16.62 16.62 16.62 0 0 0
02/10/2018
16.44
 3,180 16.60 16.60 16.16 0 0 0
01/10/2018
16.62
 5,780 16.57 16.62 16.20 0 0 0
28/09/2018
16.76
 240 16.76 16.76 16.76 0 0 0
27/09/2018
16.76
 7,020 16.76 16.76 16.30 0 0 0
26/09/2018
16.44
 23,730 16.02 17.22 16.02 0 0 0
25/09/2018
16.11
 16,680 16.11 16.39 16.02 0 0 0
24/09/2018
16.11
 4,260 16.11 16.48 16.11 0 0 0
21/09/2018
16.57
 2,130 16.67 16.67 16.02 0 0 0
20/09/2018
16.62
 2,030 16.81 16.81 16.20 0 0 0
19/09/2018
16.34
 7,180 16.71 16.71 16.34 0 0 0
18/09/2018
16.39
 1,990 16.20 16.44 15.74 0 0 0
17/09/2018
16.20
 2,120 16.25 16.48 16.20 0 0 0
14/09/2018
16.60
 3,050 16.78 16.78 16.20 0 0 0
13/09/2018
16.44
 2,030 15.58 16.90 15.58 0 0 0
12/09/2018
16.44
 110 16.90 16.90 16.44 0 0 0
11/09/2018
16.90
 320 16.95 16.95 16.55 0 0 0
10/09/2018
17.32
 20 17.32 17.32 17.32 0 0 0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/09/2018
16.90
 110 17.08 17.08 16.90 0 0 0
06/09/2018
16.57
 1,290 16.44 16.66 16.44 0 0 0
05/09/2018
16.66
 1,910 16.53 16.66 16.44 0 0 0
04/09/2018
16.66
 2,780 16.57 17.03 16.44 0 0 0
31/08/2018
16.66
 620 16.89 16.89 16.66 0 0 0
30/08/2018
16.62
 460 16.62 16.62 16.62 0 0 0
29/08/2018
16.66
 4,660 16.44 16.66 16.44 0 0 0
28/08/2018
16.66
 2,810 17.09 17.09 16.44 0 0 0
27/08/2018
16.75
 3,910 16.44 17.09 16.44 0 0 0
24/08/2018
16.84
 0 16.84 16.84 16.84 0 0 0
23/08/2018
16.84
 67,020 16.53 16.84 16.53 0 0 0
22/08/2018
17.03
 2,790 16.21 17.03 16.21 0 0 0
21/08/2018
17.12
 5,050 16.44 17.12 16.21 0 0 0
20/08/2018
16.21
 9,850 16.64 16.64 16.21 0 0 0
17/08/2018
16.42
 40 16.24 16.42 16.24 0 0 0
16/08/2018
16.44
 220 16.21 16.44 16.21 0 0 0
15/08/2018
16.44
 1,000 16.57 16.57 16.21 0 0 0
14/08/2018
16.35
 5,140 16.21 16.35 16.21 0 0 0
13/08/2018
16.44
 800 16.57 16.57 15.85 0 0 0
10/08/2018
16.66
 10 16.66 16.66 16.66 0 0 0
09/08/2018
16.87
 40 17.03 17.03 16.21 0 0 0
08/08/2018
16.17
 2,530 17.21 17.21 15.76 0 0 0
07/08/2018
16.21
 590 16.44 16.44 16.21 0 0 0
06/08/2018
16.21
 4,360 16.30 16.66 16.21 0 0 0
03/08/2018
16.66
 19,960 16.89 17.07 16.44 0 0 0
02/08/2018
17.12
 20 17.12 17.12 17.12 0 0 0
01/08/2018
16.89
 140 16.80 16.89 16.53 0 0 0
31/07/2018
17.12
 400 16.89 17.12 16.53 0 0 0
30/07/2018
17.12
 300 17.12 17.12 17.12 0 0 0
27/07/2018
17.12
 520 16.21 17.12 16.21 0 0 0
26/07/2018
17.21
 190 17.21 17.21 17.21 0 0 0
25/07/2018
16.94
 0 16.94 16.94 16.94 0 0 0
24/07/2018
16.94
 1,360 16.44 16.98 16.21 0 0 0
23/07/2018
16.94
 1,380 16.94 17.00 15.99 0 0 0
20/07/2018
17.00
 730 16.89 17.09 15.99 0 0 0
19/07/2018
16.89
 1,030 17.12 17.12 16.21 0 0 0
18/07/2018
16.44
 820 16.89 17.21 16.21 0 0 0
17/07/2018
16.66
 2,430 16.21 17.07 15.54 0 0 0
16/07/2018
16.44
 200 16.89 16.89 16.44 0 0 0
13/07/2018
17.12
 940 16.01 17.39 15.99 0 0 0
12/07/2018
17.12
 20 17.12 17.30 17.12 0 0 0
11/07/2018
17.12
 100 17.12 17.32 17.12 0 0 0
10/07/2018
17.03
 1,630 17.05 17.05 17.03 0 0 0
09/07/2018
16.89
 2,170 17.21 17.25 15.99 0 0 0
06/07/2018
17.07
 530 16.66 17.25 16.17 0 0 0
05/07/2018
17.39
 510 16.01 17.39 16.01 0 0 0
04/07/2018
17.21
 40 17.32 17.32 15.99 0 0 0
03/07/2018
17.05
 150 16.66 17.25 16.66 0 0 0
02/07/2018
16.66
 330 17.39 17.39 15.31 0 0 0
29/06/2018
16.35
 650 17.39 17.97 16.35 0 0 0
28/06/2018
17.57
 120 17.72 17.72 17.57 0 0 0
27/06/2018
17.77
 500 18.42 18.42 17.03 0 0 0
26/06/2018
17.97
 390 18.24 18.69 17.14 0 0 0
25/06/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
25/06/2018
17.52
 440 17.66 17.66 16.89 0 0 0
22/06/2018
16.77
 350 16.28 16.98 16.28 0 0 0
21/06/2018
16.63
 5,120 17.15 17.15 16.46 0 0 0
20/06/2018
16.63
 370 17.15 17.15 16.46 0 0 0
19/06/2018
16.94
 1,020 17.12 17.12 16.94 0 0 0
18/06/2018
16.63
 6,240 17.15 17.15 16.46 0 0 0
15/06/2018
16.98
 80 17.13 17.13 16.60 0 0 0
14/06/2018
16.63
 2,900 16.98 16.98 16.63 0 0 0
13/06/2018
17.12
 580 16.80 17.12 16.80 0 0 0
12/06/2018
16.80
 320 16.35 16.80 16.32 0 0 0
11/06/2018
16.87
 60 17.15 17.15 16.87 0 0 0
08/06/2018
16.94
 370 16.94 16.94 16.63 0 0 0
07/06/2018
16.98
 200 16.98 16.98 16.98 0 0 0
06/06/2018
17.24
 20 17.29 17.29 17.24 0 0 0

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