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)
28/06/2018
17.57
 120 17.77 17.77 17.57 0 0 0
27/06/2018
17.77
 500 17.97 18.42 17.03 40 0 0.0
26/06/2018
17.97
 390 17.52 18.69 17.14 170 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 16.77 17.66 16.89 20 0 0.0
22/06/2018
16.77
 350 16.63 16.98 16.28 200 0 0.0
21/06/2018
16.63
 5,120 16.63 17.15 16.46 100 0 0.0
20/06/2018
16.63
 370 16.94 17.15 16.46 100 0 0.0
19/06/2018
16.94
 1,020 16.63 17.12 16.94 200 0 0.0
18/06/2018
16.63
 6,240 16.98 17.15 16.46 1,460 0 0.1
15/06/2018
16.98
 80 16.63 17.13 16.60 20 0 0.0
14/06/2018
16.63
 2,900 17.12 17.12 16.63 1,090 0 0.1
13/06/2018
17.12
 580 16.80 17.12 16.80 50 0 0.0
12/06/2018
16.80
 320 16.87 16.87 16.32 20 0 0.0
11/06/2018
16.87
 60 16.94 17.15 16.87 10 0 0.0
08/06/2018
16.94
 370 16.98 16.98 16.63 20 0 0.0
07/06/2018
16.98
 200 17.24 17.24 16.98 0 0 0
06/06/2018
17.24
 20 16.91 17.29 17.24 10 0 0.0
05/06/2018
16.91
 4,470 16.91 16.91 16.63 4,470 0 0.2
04/06/2018
16.91
 91,670 16.91 16.91 16.35 21,970 40 1.0
01/06/2018
16.91
 6,610 16.98 16.98 16.28 20 0 0.0
31/05/2018
16.98
 70 17.08 17.08 16.11 10 0 0.0
30/05/2018
17.08
 20 16.94 17.08 16.98 20 0 0.0
29/05/2018
16.94
 96,830 16.06 16.94 16.63 20,100 0 1.0
28/05/2018
16.06
 5,210 17.25 17.25 16.06 10 0 0.0
25/05/2018
17.25
 36,230 16.98 17.25 16.63 30 0 0.0
24/05/2018
16.98
 20,470 16.91 16.98 16.84 0 9,990 -0.5
23/05/2018
16.91
 33,470 16.63 16.94 16.46 40 5,000 -0.2
22/05/2018
16.63
 24,190 16.98 16.98 16.32 150 5,070 -0.2
21/05/2018
16.98
 39,130 17.25 17.25 16.28 100 0 0.0
18/05/2018
17.25
 1,760 17.32 17.32 16.66 580 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
17.32
 65,000 16.46 17.32 16.63 530 5,000 -0.2
16/05/2018
16.46
 6,000 16.46 16.46 16.46 0 5,000 -0.2
15/05/2018
16.46
 26,160 16.46 16.62 16.29 40 5,010 -0.2
14/05/2018
16.46
 12,760 16.46 16.59 16.12 10 5,000 -0.2
11/05/2018
16.46
 60 16.76 16.76 16.46 10 0 0.0
10/05/2018
16.76
 3,140 16.79 16.79 16.12 540 0 0.0
09/05/2018
16.79
 4,440 16.29 17.10 16.32 1,050 0 0.1
08/05/2018
16.29
 3,090 16.29 16.46 16.15 70 0 0.0
07/05/2018
16.29
 190,200 16.12 16.46 15.99 40 0 0.0
04/05/2018
16.12
 99,550 16.05 16.46 16.12 40 0 0.0
03/05/2018
16.05
 207,170 16.29 16.29 15.95 40 100,020 -4.8
02/05/2018
16.29
 178,620 16.29 16.31 16.12 0 130,000 -6.3
27/04/2018
16.29
 209,010 16.12 16.52 16.09 150 150,000 -7.2
26/04/2018
16.12
 314,600 16.12 16.56 15.95 90 170,000 -8.2
24/04/2018
16.12
 53,070 16.56 16.69 16.12 80 41,240 -2.0
23/04/2018
16.56
 15,210 16.62 16.76 16.56 30 0 0.0
20/04/2018
16.62
 11,100 16.29 16.73 16.29 40 0 0.0
19/04/2018
16.29
 43,610 16.22 16.73 16.12 30 0 0.0
18/04/2018
16.22
 28,210 16.46 16.76 15.79 80 0 0.0
17/04/2018
16.46
 30,350 16.74 16.78 16.12 70 0 0.0
16/04/2018
16.74
 14,430 16.56 16.76 16.29 180 0 0.0
13/04/2018
16.56
 31,830 17.13 17.13 16.46 40 0 0.0
12/04/2018
17.13
 60,430 16.29 17.13 15.62 4,240 0 0.2
11/04/2018
16.29
 26,540 16.56 16.76 16.12 60 0 0.0
10/04/2018
16.56
 90,090 16.56 17.13 15.62 440 15,000 -0.7
09/04/2018
16.56
 143,470 15.48 16.56 15.42 410 66,010 -3.2
06/04/2018
15.48
 185,410 14.73 15.60 15.05 510 15,000 -0.7
05/04/2018
14.73
 103,930 13.77 14.73 13.60 10 2,890 -0.1
04/04/2018
13.77
 27,920 13.43 13.90 12.93 50 0 0.0
03/04/2018
13.43
 51,310 13.06 13.77 12.59 350 0 0.0
02/04/2018
13.06
 8,010 13.10 13.10 12.76 50 1,000 0.0
30/03/2018
13.10
 16,470 12.93 13.20 12.91 40 0 0.0
29/03/2018
12.93
 12,720 13.10 13.22 12.93 10 0 0.0
28/03/2018
13.10
 12,400 13.10 13.23 12.90 20 0 0.0
27/03/2018
13.10
 51,970 12.43 13.10 12.73 3,710 0 0.1
26/03/2018
12.43
 13,080 12.66 12.88 12.43 160 0 0.0
23/03/2018
12.66
 18,780 12.91 12.91 12.43 330 0 0.0
22/03/2018
12.91
 40,410 12.26 12.91 12.12 110 0 0.0
21/03/2018
12.26
 28,140 12.44 12.76 12.09 1,200 0 0.0
20/03/2018
12.44
 2,570 12.53 12.53 12.09 130 0 0.0
19/03/2018
12.53
 40,310 12.46 12.73 11.82 1,230 11,940 -0.4
16/03/2018
12.46
 46,080 11.65 12.46 11.65 4,170 10,110 -0.2
15/03/2018
11.65
 40,370 11.60 11.91 11.62 10 9,200 -0.3
14/03/2018
11.60
 51,950 10.85 11.60 10.75 2,040 13,000 -0.4
13/03/2018
10.85
 13,440 10.81 10.92 10.58 10 4,920 -0.2
12/03/2018
10.81
 7,910 10.76 11.18 10.58 170 1,570 0.0
09/03/2018
10.76
 78,310 11.18 11.35 10.76 40 19,600 -0.6
08/03/2018
11.18
 560 11.18 11.30 10.92 50 100 0.0
07/03/2018
11.18
 14,280 11.25 11.32 11.00 7,340 3,600 0.1
06/03/2018
11.25
 16,040 11.39 11.54 11.13 650 3,700 -0.1
05/03/2018
11.39
 4,830 11.42 11.42 11.12 50 1,200 0.0
02/03/2018
11.42
 1,030 11.52 11.52 10.93 30 200 0.0
01/03/2018
11.52
 3,260 11.59 11.59 11.52 500 700 0.0
28/02/2018
11.59
 3,600 11.55 11.59 11.15 1,220 700 0.0
27/02/2018
11.55
 12,520 11.92 11.92 11.10 1,430 2,800 0.0
26/02/2018
11.92
 4,730 12.09 12.24 11.82 230 1,000 0.0
23/02/2018
12.09
 5,470 11.82 12.26 11.69 1,370 1,700 0.0
22/02/2018
11.82
 3,430 11.75 12.26 11.59 450 800 0.0
21/02/2018
11.75
 880 11.72 12.39 11.75 760 300 0.0
13/02/2018
11.72
 8,580 11.59 11.92 11.08 890 1,800 0.0
12/02/2018
11.59
 2,870 11.59 11.75 11.08 1,070 600 0.0
09/02/2018
11.59
 1,180 11.75 11.75 11.08 110 300 0.0
08/02/2018
11.75
 50 11.42 11.75 11.72 50 0 0.0
07/02/2018
11.42
 11,470 10.95 11.59 10.81 3,350 3,000 0.0
06/02/2018
10.95
 19,160 11.74 11.74 10.93 5,080 3,800 0.0
05/02/2018
11.74
 6,540 11.59 11.75 11.23 60 1,400 0.0
02/02/2018
11.59
 3,480 12.07 12.07 11.59 1,270 1,000 0.0
01/02/2018
12.07
 2,150 12.33 12.33 11.72 310 600 0.0
31/01/2018
12.33
 28,770 11.75 12.36 11.75 12,560 6,800 0.2
30/01/2018
11.75
 23,520 12.06 12.09 11.75 20,260 5,500 0.5

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