CTCP Khử trùng Việt Nam (vfg)

43.85
0.20
(0.46%)
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
(2026-08-19) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
17.59
 6,440 17.59 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 17.73 17.73 16.81 0 190 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 17.59 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 17.59 17.64 17.59 0 0 0
05/11/2018
17.59
 630 17.59 17.59 17.59 0 2,108,329 -81.2
02/11/2018
17.59
 318,130 17.59 17.82 17.50 10 233,530 -8.9
01/11/2018
17.59
 84,390 17.78 17.85 17.59 0 44,550 -1.7
31/10/2018
17.78
 14,980 17.66 18.29 17.36 180 0 0.0
30/10/2018
17.66
 10,510 17.66 17.82 17.50 10 0 0.0
29/10/2018
17.66
 12,860 17.69 17.69 17.32 30 0 0.0
26/10/2018
17.69
 27,420 17.13 17.69 16.67 50 630 0.0
25/10/2018
17.13
 83,540 17.13 17.13 16.44 0 40,000 -1.5
24/10/2018
17.13
 8,110 17.27 17.41 16.67 10 150 0.0
23/10/2018
17.27
 15,220 17.34 17.59 16.67 170 10,000 -0.4
22/10/2018
17.34
 13,830 16.99 17.73 16.90 110 0 0.0
19/10/2018
16.99
 11,500 16.57 17.04 16.67 720 0 0.0
18/10/2018
16.57
 940 16.62 16.62 15.97 310 0 0.0
17/10/2018
16.62
 25,250 16.57 16.64 16.07 310 0 0.0
16/10/2018
16.57
 8,090 16.44 16.62 15.97 90 0 0.0
15/10/2018
16.44
 2,810 16.64 16.64 15.97 110 0 0.0
12/10/2018
16.64
 250 16.64 16.64 16.64 250 0 0.0
11/10/2018
16.64
 3,310 17.04 17.04 16.02 30 0 0.0
10/10/2018
17.04
 9,200 16.39 17.08 16.30 5,030 5,000 0.0
09/10/2018
16.39
 1,180 16.20 16.39 15.39 40 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 16.57 16.60 16.07 30 0 0.0
04/10/2018
16.57
 10 16.62 16.62 16.57 0 0 0
03/10/2018
16.62
 30 16.44 16.62 16.62 30 0 0.0
02/10/2018
16.44
 3,180 16.62 16.62 16.16 170 0 0.0
01/10/2018
16.62
 5,780 16.76 16.76 16.20 0 0 0
28/09/2018
16.76
 240 16.76 16.76 16.76 230 0 0.0
27/09/2018
16.76
 7,020 16.44 16.76 16.30 150 0 0.0
26/09/2018
16.44
 23,730 16.11 17.22 16.02 260 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 16.57 16.57 16.11 20 0 0.0
21/09/2018
16.57
 2,130 16.62 16.67 16.02 1,020 1,000 0.0
20/09/2018
16.62
 2,030 16.34 16.81 16.20 30 0 0.0
19/09/2018
16.34
 7,180 16.39 16.71 16.34 40 0 0.0
18/09/2018
16.39
 1,990 16.20 16.44 15.74 150 0 0.0
17/09/2018
16.20
 2,120 16.60 16.60 16.20 120 0 0.0
14/09/2018
16.60
 3,050 16.44 16.78 16.20 20 0 0.0
13/09/2018
16.44
 2,030 16.44 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 17.32 17.32 16.55 20 0 0.0
10/09/2018
17.32
 20 16.90 17.32 17.32 20 0 0.0
07/09/2018: Cổ tức tiền mặt tỉ lệ: 10%
07/09/2018
16.90
 110 16.57 17.08 16.90 10 0 0.0
06/09/2018
16.57
 1,290 16.66 16.66 16.44 0 0 0
05/09/2018
16.66
 1,910 16.66 16.66 16.44 10 0 0.0
04/09/2018
16.66
 2,780 16.66 17.03 16.44 20 1,330 0.0
31/08/2018
16.66
 620 16.62 16.89 16.66 10 0 0.0
30/08/2018
16.62
 460 16.66 16.66 16.62 0 230 0.0
29/08/2018
16.66
 4,660 16.66 16.66 16.44 0 2,960 -0.1
28/08/2018
16.66
 2,810 16.75 17.09 16.44 10 2,020 -0.1
27/08/2018
16.75
 3,910 16.84 17.09 16.44 30 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 17.03 17.03 16.53 0 1,990 -0.1
22/08/2018
17.03
 2,790 17.12 17.12 16.21 130 0 0.0
21/08/2018
17.12
 5,050 16.21 17.12 16.21 10 0 0.0
20/08/2018
16.21
 9,850 16.42 16.64 16.21 10 4,170 -0.2
17/08/2018
16.42
 40 16.44 16.44 16.24 0 0 0
16/08/2018
16.44
 220 16.44 16.44 16.21 0 0 0
15/08/2018
16.44
 1,000 16.35 16.57 16.21 20 0 0.0
14/08/2018
16.35
 5,140 16.44 16.44 16.21 0 0 0
13/08/2018
16.44
 800 16.66 16.66 15.85 400 0 0.0
10/08/2018
16.66
 10 16.87 16.87 16.66 0 0 0
09/08/2018
16.87
 40 16.17 17.03 16.21 30 0 0.0
08/08/2018
16.17
 2,530 16.21 17.21 15.76 10 0 0.0
07/08/2018
16.21
 590 16.21 16.44 16.21 10 0 0.0
06/08/2018
16.21
 4,360 16.66 16.66 16.21 20 30 0.0
03/08/2018
16.66
 19,960 17.12 17.12 16.44 180 0 0.0
02/08/2018
17.12
 20 16.89 17.12 17.12 20 0 0.0
01/08/2018
16.89
 140 17.12 17.12 16.53 0 0 0
31/07/2018
17.12
 400 17.12 17.12 16.53 90 0 0.0
30/07/2018
17.12
 300 17.12 17.12 17.12 0 0 0
27/07/2018
17.12
 520 17.21 17.21 16.21 30 0 0.0
26/07/2018
17.21
 190 16.94 17.21 17.21 190 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 16.94 16.98 16.21 330 0 0.0
23/07/2018
16.94
 1,380 17.00 17.00 15.99 30 0 0.0
20/07/2018
17.00
 730 16.89 17.09 15.99 330 0 0.0
19/07/2018
16.89
 1,030 16.44 17.12 16.21 30 0 0.0
18/07/2018
16.44
 820 16.66 17.21 16.21 110 0 0.0
17/07/2018
16.66
 2,430 16.44 17.07 15.54 60 0 0.0
16/07/2018
16.44
 200 17.12 17.12 16.44 0 0 0
13/07/2018
17.12
 940 17.12 17.39 15.99 110 0 0.0
12/07/2018
17.12
 20 17.12 17.30 17.12 10 0 0.0
11/07/2018
17.12
 100 17.03 17.32 17.12 50 0 0.0
10/07/2018
17.03
 1,630 16.89 17.05 17.03 0 0 0
09/07/2018
16.89
 2,170 17.07 17.25 15.99 30 0 0.0
06/07/2018
17.07
 530 17.39 17.39 16.17 170 0 0.0
05/07/2018
17.39
 510 17.21 17.39 16.01 0 0 0
04/07/2018
17.21
 40 17.05 17.32 15.99 20 0 0.0
03/07/2018
17.05
 150 16.66 17.25 16.66 30 0 0.0
02/07/2018
16.66
 330 16.35 17.39 15.31 130 0 0.0
29/06/2018
16.35
 650 17.57 17.97 16.35 10 0 0.0

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