CTCP Khử trùng Việt Nam (vfg)

52.70
1.20
(2.33%)
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
(2025-11-17) 		-3.30 -6.02% 128,700 22,300 1.2
51.40
55.10
52.70
2 tháng
(2025-10-20) 		-4.50 -8.04% 356,000 98,100 5.3
51.40
56.50
52.70
3 tháng
(2025-09-18) 		-7.20 -12.27% 621,900 95,600 5.2
51.40
58.70
52.70
6 tháng
(2025-06-20) 		-11.92 -18.79% 3,458,300 118,100 4.8
51.40
65.68
52.70
12 tháng
(2024-12-23) 		-23.56 -31.39% 7,110,000 -135,341 -11.7
51.40
78.03
52.70
24 tháng
(2023-12-28) 		19.56 61.25% 19,206,000 -341,732 -7.9
31.58
84.92
52.70
36 tháng
(2023-01-03) 		22.57 78.04% 19,668,500 -339,234 -7.7
27.55
84.92
52.70
60 tháng
(2021-01-12) 		24.45 90.37% 21,598,755 -334,480 -3.0
24.85
84.92
52.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2017
19.59
 10,740 20.38 20.38 19.59 660 0 0.0
24/02/2017
20.38
 60 20.01 20.38 20.38 60 0 0.0
23/02/2017
20.01
 11,030 20.25 20.33 19.85 190 0 0.0
22/02/2017
20.25
 6,790 20.11 20.27 19.59 300 0 0.0
21/02/2017
20.11
 2,600 20.35 20.35 20.11 510 0 0.0
20/02/2017
20.35
 8,730 20.27 20.38 20.11 850 0 0.1
17/02/2017
20.27
 8,820 20.46 20.46 20.11 10 0 0.0
16/02/2017
20.46
 21,440 20.51 20.51 19.98 840 0 0.1
15/02/2017
20.51
 11,130 20.51 20.51 20.11 150 0 0.0
14/02/2017
20.51
 22,160 20.43 20.64 20.17 130 0 0.0
13/02/2017
20.43
 8,070 20.62 20.62 20.11 0 0 0
10/02/2017
20.62
 18,660 20.54 20.83 20.11 150 0 0.0
09/02/2017
20.54
 11,160 20.59 20.62 20.11 90 0 0.0
08/02/2017
20.59
 530 20.38 20.64 20.17 170 0 0.0
07/02/2017
20.38
 10,350 20.64 20.78 20.11 40 0 0.0
06/02/2017
20.64
 19,160 20.27 20.75 20.11 80 0 0.0
03/02/2017
20.27
 810 20.19 20.91 20.25 80 0 0.0
02/02/2017
20.19
 420 20.86 20.91 20.19 310 0 0.0
25/01/2017
20.86
 360 20.86 20.86 20.64 260 0 0.0
24/01/2017
20.86
 2,110 20.62 20.86 20.64 110 0 0.0
23/01/2017
20.62
 2,470 20.64 20.86 20.11 570 0 0.0
20/01/2017
20.64
 2,940 20.86 20.86 20.11 1,670 0 0.1
19/01/2017
20.86
 16,860 20.88 21.04 20.11 13,060 0 1.0
18/01/2017
20.88
 500 21.07 21.07 20.64 340 0 0.0
17/01/2017
21.07
 500 20.91 21.15 20.56 500 0 0.0
16/01/2017
20.91
 680 21.01 21.01 20.38 50 0 0.0
13/01/2017
21.01
 230 20.99 21.01 20.38 230 0 0.0
12/01/2017
20.99
 6,670 21.15 21.17 20.11 70 0 0.0
11/01/2017
21.15
 16,780 20.86 21.17 20.78 150,280 0 11.3
10/01/2017
20.86
 1,720 20.91 21.17 20.64 0 0 0
09/01/2017
20.91
 1,540 20.35 21.70 20.11 360 0 0.0
06/01/2017
20.35
 220 19.98 20.62 19.59 200 0 0.0
05/01/2017
19.98
 17,570 19.80 19.98 19.59 11,000 133,990 -9.1
04/01/2017
19.80
 5,100 20.11 20.11 19.45 320 2,280 -0.1
03/01/2017
20.11
 19,290 20.11 20.91 19.45 150 0 0.0
30/12/2016
20.11
 1,150 20.35 20.64 19.59 1,070 0 0.1
29/12/2016
20.35
 40 20.35 20.88 20.35 30 0 0.0
28/12/2016
20.35
 3,020 20.38 20.38 19.85 20 0 0.0
27/12/2016
20.38
 10,090 20.64 20.64 19.59 40 0 0.0
26/12/2016
20.64
 3,580 20.25 21.54 19.85 310 0 0.0
23/12/2016
20.25
 2,540 20.83 20.83 19.64 1,540 0 0.1
22/12/2016
20.83
 2,970 20.06 21.04 19.85 2,760 2,500 0.0
21/12/2016
20.06
 3,110 20.01 20.09 19.59 100 0 0.0
20/12/2016
20.01
 1,140 20.04 20.38 19.35 100 0 0.0
19/12/2016
20.04
 27,310 20.30 20.30 19.03 130 10,000 -0.7
16/12/2016
20.30
 1,130 19.64 20.38 19.45 70 0 0.0
15/12/2016
19.64
 5,210 19.88 20.59 19.45 1,570 0 0.1
14/12/2016
19.88
 3,170 20.62 20.88 19.85 190 0 0.0
13/12/2016
20.62
 350 20.75 20.88 19.85 175,480 175,450 0.0
12/12/2016
20.75
 2,040 20.78 20.78 19.85 10 2,000 -0.1
09/12/2016
20.78
 6,520 20.62 20.91 20.38 460 0 0.0
08/12/2016
20.62
 1,060 20.62 20.64 19.93 30 0 0.0
07/12/2016
20.62
 24,160 20.25 20.64 19.85 570 10,000 -0.7
06/12/2016
20.25
 13,970 20.91 20.91 20.25 5,710 2,700 0.2
05/12/2016
20.91
 23,310 20.91 21.15 20.64 14,660 0 1.2
02/12/2016
20.91
 50 20.91 20.91 20.91 0 0 0
01/12/2016
20.91
 1,140 21.15 21.15 20.64 40 0 0.0
30/11/2016
21.15
 1,600 21.15 21.15 20.38 400 700 -0.0
29/11/2016
21.15
 30 20.91 21.15 21.15 30 0 0.0
28/11/2016
20.91
 3,080 21.17 21.44 20.78 90 0 0.0
25/11/2016
21.17
 1,140 21.17 21.65 20.91 20 0 0.0
24/11/2016
21.17
 100 21.17 21.44 21.17 10 0 0.0
23/11/2016
21.17
 7,830 21.17 21.65 20.70 40 0 0.0
22/11/2016
21.17
 1,510 21.44 21.68 21.17 20 0 0.0
21/11/2016
21.44
 11,640 21.68 21.70 21.17 8,320 2,800 0.4
18/11/2016
21.68
 2,040 21.97 21.97 20.99 20 0 0.0
17/11/2016
21.97
 260 22.18 22.23 21.97 110 0 0.0
16/11/2016
22.18
 2,560 22.23 22.23 21.44 150 0 0.0
15/11/2016
22.23
 1,940 22.23 22.50 22.23 10 0 0.0
14/11/2016
22.23
 25,420 21.31 22.47 21.44 7,100 7,900 -0.1
11/11/2016
21.31
 9,900 21.15 21.70 20.41 1,650 0 0.1
10/11/2016
21.15
 4,580 21.15 21.41 20.41 30 0 0.0
09/11/2016
21.15
 13,500 20.83 21.15 20.62 70 0 0.0
08/11/2016
20.83
 30,430 20.64 21.15 19.48 390 0 0.0
07/11/2016
20.64
 22,130 20.91 20.91 19.59 100 0 0.0
04/11/2016
20.91
 5,630 21.17 21.70 20.17 20 0 0.0
03/11/2016
21.17
 5,770 21.17 21.17 19.82 10 0 0.0
02/11/2016
21.17
 41,540 21.44 21.44 20.91 29,230 5,000 1.9
01/11/2016
21.44
 20,420 21.44 21.70 21.17 13,810 970 1.0
31/10/2016
21.44
 21,980 21.41 22.50 21.17 20,030 10 1.6
28/10/2016
21.41
 68,300 21.17 21.94 21.17 45,060 10 3.6
27/10/2016
21.17
 17,880 21.17 21.44 21.15 17,710 1,310 1.3
26/10/2016
21.17
 56,040 21.17 21.44 21.17 46,730 0 3.7
25/10/2016
21.17
 46,400 21.17 21.31 21.17 34,690 6,230 2.3
24/10/2016
21.17
 53,530 21.17 21.68 20.51 50,970 2,020 3.9
21/10/2016
21.17
 59,050 21.44 21.44 20.78 40,300 33,670 0.5
20/10/2016
21.44
 41,600 23.03 23.03 21.44 60 13,350 -1.1
19/10/2016
23.03
 30 22.71 23.03 23.03 30 0 0.0
18/10/2016
22.71
 1,530 22.68 22.71 22.10 20 0 0.0
17/10/2016
22.68
 2,930 22.50 22.76 21.97 30 350 -0.0
14/10/2016
22.50
 5,580 22.50 22.76 22.23 2,000 0 0.2
13/10/2016
22.50
 4,190 22.76 22.76 22.23 20 0 0.0
12/10/2016
22.76
 1,620 23.03 23.03 22.23 20 100 -0.0
11/10/2016
23.03
 970 23.32 23.32 22.26 510 0 0.0
10/10/2016
23.32
 3,690 23.53 23.53 22.52 790 20 0.1
07/10/2016
23.53
 5,010 23.56 23.56 22.50 80 0 0.0
06/10/2016
23.56
 7,030 23.56 23.56 22.50 20 0 0.0
05/10/2016
23.56
 17,970 23.56 23.82 22.50 30 11,200 -1.0
04/10/2016
23.56
 16,200 23.03 23.56 22.76 120 0 0.0
03/10/2016
23.03
 3,040 23.42 23.82 23.03 20 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |