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)
06/06/2018
17.24
 20 17.29 17.29 17.24 0 0 0
05/06/2018
16.91
 4,470 16.63 16.91 16.63 0 0 0
04/06/2018
16.91
 91,670 16.63 16.91 16.35 0 0 0
01/06/2018
16.91
 6,610 16.32 16.91 16.28 0 0 0
31/05/2018
16.98
 70 16.11 17.08 16.11 0 0 0
30/05/2018
17.08
 20 16.98 17.08 16.98 0 0 0
29/05/2018
16.94
 96,830 16.94 16.94 16.63 0 0 0
28/05/2018
16.06
 5,210 16.98 16.98 16.06 0 0 0
25/05/2018
17.25
 36,230 16.63 17.25 16.63 0 0 0
24/05/2018
16.98
 20,470 16.87 16.98 16.84 0 0 0
23/05/2018
16.91
 33,470 16.94 16.94 16.46 0 0 0
22/05/2018
16.63
 24,190 16.32 16.91 16.32 0 0 0
21/05/2018
16.98
 39,130 16.46 17.15 16.28 0 0 0
18/05/2018
17.25
 1,760 16.98 17.25 16.66 0 0 0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
17.32
 65,000 16.94 17.32 16.63 0 0 0
16/05/2018
16.46
 6,000 16.46 16.46 16.46 0 0 0
15/05/2018
16.46
 26,160 16.46 16.62 16.29 0 0 0
14/05/2018
16.46
 12,760 16.12 16.59 16.12 0 0 0
11/05/2018
16.46
 60 16.46 16.46 16.46 0 0 0
10/05/2018
16.76
 3,140 16.12 16.79 16.12 0 0 0
09/05/2018
16.79
 4,440 16.32 17.10 16.32 0 0 0
08/05/2018
16.29
 3,090 16.42 16.46 16.15 0 0 0
07/05/2018
16.29
 190,200 16.46 16.46 15.99 0 0 0
04/05/2018
16.12
 99,550 16.46 16.46 16.12 0 0 0
03/05/2018
16.05
 207,170 15.95 16.29 15.95 0 0 0
02/05/2018
16.29
 178,620 16.29 16.31 16.12 0 0 0
27/04/2018
16.29
 209,010 16.52 16.52 16.09 0 0 0
26/04/2018
16.12
 314,600 16.56 16.56 15.95 0 0 0
24/04/2018
16.12
 53,070 16.69 16.69 16.12 0 0 0
23/04/2018
16.56
 15,210 16.56 16.76 16.56 0 0 0
20/04/2018
16.62
 11,100 16.29 16.73 16.29 0 0 0
19/04/2018
16.29
 43,610 16.56 16.73 16.12 0 0 0
18/04/2018
16.22
 28,210 15.79 16.76 15.79 0 0 0
17/04/2018
16.46
 30,350 16.76 16.78 16.12 0 0 0
16/04/2018
16.74
 14,430 16.62 16.76 16.29 0 0 0
13/04/2018
16.56
 31,830 17.13 17.13 16.46 0 0 0
12/04/2018
17.13
 60,430 15.82 17.13 15.62 0 0 0
11/04/2018
16.29
 26,540 16.46 16.76 16.12 0 0 0
10/04/2018
16.56
 90,090 16.79 17.13 15.62 0 0 0
09/04/2018
16.56
 143,470 15.45 16.56 15.42 0 0 0
06/04/2018
15.48
 185,410 15.25 15.60 15.05 0 0 0
05/04/2018
14.73
 103,930 13.77 14.73 13.60 0 0 0
04/04/2018
13.77
 27,920 13.43 13.90 12.93 0 0 0
03/04/2018
13.43
 51,310 12.80 13.77 12.59 0 0 0
02/04/2018
13.06
 8,010 12.93 13.10 12.76 0 0 0
30/03/2018
13.10
 16,470 12.93 13.20 12.91 0 0 0
29/03/2018
12.93
 12,720 13.10 13.22 12.93 0 0 0
28/03/2018
13.10
 12,400 13.23 13.23 12.90 0 0 0
27/03/2018
13.10
 51,970 12.75 13.10 12.73 0 0 0
26/03/2018
12.43
 13,080 12.88 12.88 12.43 0 0 0
23/03/2018
12.66
 18,780 12.43 12.90 12.43 0 0 0
22/03/2018
12.91
 40,410 12.12 12.91 12.12 0 0 0
21/03/2018
12.26
 28,140 12.26 12.76 12.09 0 0 0
20/03/2018
12.44
 2,570 12.26 12.49 12.09 0 0 0
19/03/2018
12.53
 40,310 12.53 12.73 11.82 0 0 0
16/03/2018
12.46
 46,080 12.46 12.46 11.65 0 0 0
15/03/2018
11.65
 40,370 11.89 11.91 11.62 0 0 0
14/03/2018
11.60
 51,950 10.75 11.60 10.75 0 0 0
13/03/2018
10.85
 13,440 10.75 10.92 10.58 0 0 0
12/03/2018
10.81
 7,910 10.81 11.18 10.58 0 0 0
09/03/2018
10.76
 78,310 10.98 11.35 10.76 0 0 0
08/03/2018
11.18
 560 10.92 11.30 10.92 0 0 0
07/03/2018
11.18
 14,280 11.32 11.32 11.00 0 0 0
06/03/2018
11.25
 16,040 11.54 11.54 11.13 0 0 0
05/03/2018
11.39
 4,830 11.25 11.42 11.12 0 0 0
02/03/2018
11.42
 1,030 10.95 11.42 10.93 0 0 0
01/03/2018
11.52
 3,260 11.59 11.59 11.52 0 0 0
28/02/2018
11.59
 3,600 11.50 11.59 11.15 0 0 0
27/02/2018
11.55
 12,520 11.92 11.92 11.10 0 0 0
26/02/2018
11.92
 4,730 12.24 12.24 11.82 0 0 0
23/02/2018
12.09
 5,470 12.06 12.26 11.69 0 0 0
22/02/2018
11.82
 3,430 11.75 12.26 11.59 0 0 0
21/02/2018
11.75
 880 12.09 12.39 11.75 0 0 0
13/02/2018
11.72
 8,580 11.92 11.92 11.08 0 0 0
12/02/2018
11.59
 2,870 11.75 11.75 11.08 0 0 0
09/02/2018
11.59
 1,180 11.08 11.59 11.08 0 0 0
08/02/2018
11.75
 50 11.72 11.75 11.72 0 0 0
07/02/2018
11.42
 11,470 10.81 11.59 10.81 0 0 0
06/02/2018
10.95
 19,160 10.95 11.42 10.93 0 0 0
05/02/2018
11.74
 6,540 11.44 11.75 11.23 0 0 0
02/02/2018
11.59
 3,480 11.84 12.07 11.59 0 0 0
01/02/2018
12.07
 2,150 11.74 12.09 11.72 0 0 0
31/01/2018
12.33
 28,770 12.02 12.36 11.75 0 0 0
30/01/2018
11.75
 23,520 12.06 12.09 11.75 0 0 0
29/01/2018
12.06
 13,910 11.72 12.06 11.59 0 0 0
26/01/2018
11.74
 15,090 12.09 12.09 11.59 0 0 0
25/01/2018
11.62
 97,300 11.67 12.17 11.62 0 0 0
22/01/2018
11.75
 22,580 12.09 12.43 11.75 0 0 0
19/01/2018
12.09
 12,300 12.02 12.09 11.59 0 0 0
18/01/2018
12.02
 22,120 11.62 12.23 11.47 0 0 0
17/01/2018
12.33
 49,790 12.04 12.53 11.84 0 0 0
16/01/2018
12.59
 18,350 12.12 12.66 12.09 0 0 0
15/01/2018
12.68
 2,670 11.99 12.83 11.99 0 0 0
12/01/2018
12.58
 23,390 12.66 12.90 12.39 0 0 0
11/01/2018
12.66
 3,110 12.76 12.76 12.43 0 0 0
10/01/2018
12.16
 25,960 12.56 12.56 12.09 0 0 0
09/01/2018
12.59
 5,250 12.93 12.93 12.59 0 0 0
08/01/2018
12.59
 10,960 13.23 13.23 12.43 0 0 0
05/01/2018
13.27
 21,730 12.96 13.40 12.53 0 0 0
04/01/2018
13.40
 11,680 13.57 13.57 12.80 0 0 0

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