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)
29/01/2018
12.06
 13,910 11.74 12.06 11.59 5,630 7,000 0.0
26/01/2018
11.74
 15,090 11.62 12.09 11.59 20 0 0.0
25/01/2018
11.62
 97,300 11.75 12.17 11.62 70,120 87,980 -0.6
22/01/2018
11.75
 22,580 12.09 12.43 11.75 20 17,210 -0.6
19/01/2018
12.09
 12,300 12.02 12.09 11.59 30 10,760 -0.4
18/01/2018
12.02
 22,120 12.33 12.33 11.47 70 20,010 -0.7
17/01/2018
12.33
 49,790 12.59 12.59 11.84 4,050 45,600 -1.5
16/01/2018
12.59
 18,350 12.68 12.68 12.09 3,850 18,000 -0.5
15/01/2018
12.68
 2,670 12.58 12.83 11.99 30 890 0.0
12/01/2018
12.58
 23,390 12.66 12.90 12.39 50 17,770 -0.7
11/01/2018
12.66
 3,110 12.16 12.76 12.43 230 0 0.0
10/01/2018
12.16
 25,960 12.59 12.59 12.09 10,020 0 0.4
09/01/2018
12.59
 5,250 12.59 12.93 12.59 520 0 0.0
08/01/2018
12.59
 10,960 13.27 13.27 12.43 70 0 0.0
05/01/2018
13.27
 21,730 13.40 13.40 12.53 100 0 0.0
04/01/2018
13.40
 11,680 12.80 13.57 12.80 30 0 0.0
03/01/2018
12.80
 138,310 11.99 12.81 11.99 0 105,750 -4.0
02/01/2018
11.99
 20,670 11.25 11.99 11.25 1,090 17,180 -0.5
29/12/2017
11.25
 8,840 11.25 11.42 11.08 190 5,130 -0.2
28/12/2017
11.25
 14,950 11.08 11.55 11.08 110 11,890 -0.4
27/12/2017
11.08
 16,360 11.12 11.42 11.02 10 15,550 -0.5
26/12/2017
11.12
 16,940 11.15 11.35 11.12 960 9,050 -0.3
25/12/2017
11.15
 33,440 11.45 11.59 11.15 750 14,570 -0.5
22/12/2017
11.45
 13,120 12.26 12.46 11.45 510 4,610 -0.1
21/12/2017
12.26
 6,520 12.53 12.76 12.26 10 4,500 -0.2
20/12/2017
12.53
 30,610 13.10 13.10 12.53 10 60 0.0
19/12/2017
13.10
 1,670 13.20 13.20 12.66 20 0 0.0
18/12/2017
13.20
 730 12.93 13.43 12.46 50 0 0.0
15/12/2017
12.93
 1,490 12.93 13.27 12.80 10 0 0.0
14/12/2017
12.93
 7,970 12.80 13.27 12.76 50 0 0.0
13/12/2017
12.80
 9,540 13.23 13.77 12.80 40 8,500 -0.3
12/12/2017
13.23
 7,560 13.70 13.70 13.06 520 5,500 -0.2
11/12/2017
13.70
 470 13.60 13.74 13.60 80 0 0.0
08/12/2017
13.60
 1,330 13.27 14.11 13.10 680 0 0.0
07/12/2017
13.27
 16,330 13.43 14.27 12.93 560 9,450 -0.3
06/12/2017
13.43
 15,760 13.55 13.55 13.27 50 8,160 -0.3
05/12/2017
13.55
 15,790 13.75 13.75 13.53 10 10,700 -0.4
04/12/2017
13.75
 27,820 13.90 13.90 13.50 30 17,850 -0.7
01/12/2017
13.90
 12,360 13.70 13.90 13.57 2,810 8,290 -0.2
30/11/2017
13.70
 22,820 13.84 13.94 13.60 0 10,100 -0.4
29/11/2017
13.84
 4,520 14.04 14.07 13.77 0 1,800 -0.1
28/11/2017
14.04
 16,010 14.78 14.78 14.04 0 9,170 -0.4
27/11/2017
14.78
 11,730 14.07 14.95 13.84 100 11,000 -0.5
24/11/2017
14.07
 3,210 14.07 14.07 13.82 30 2,430 -0.1
23/11/2017
14.07
 11,310 13.94 14.07 13.67 160 9,520 -0.4
22/11/2017
13.94
 5,980 14.11 14.11 13.94 0 3,010 -0.1
21/11/2017
14.11
 7,660 14.11 14.21 14.07 0 5,170 -0.2
20/11/2017
14.11
 17,480 14.17 14.37 13.77 520 9,940 -0.4
17/11/2017
14.17
 7,560 14.27 14.58 14.17 110 4,930 -0.2
16/11/2017
14.27
 87,480 15.11 15.11 14.06 5,280 27,820 -0.9
15/11/2017
15.11
 21,520 15.42 16.12 14.91 40 3,510 -0.2
14/11/2017
15.42
 19,060 15.45 15.45 15.05 4,520 2,750 0.1
13/11/2017
15.45
 13,300 15.92 15.92 15.11 200 6,000 -0.3
10/11/2017
15.92
 129,770 16.12 16.36 15.28 230 89,230 -4.1
09/11/2017
16.12
 4,270 16.76 17.46 16.12 490 2,010 -0.1
08/11/2017
16.76
 2,090 16.26 16.89 15.62 530 0 0.0
07/11/2017
16.26
 31,310 17.46 17.46 16.26 140 9,000 -0.4
06/11/2017
17.46
 360 17.46 17.46 17.46 170 0 0.0
03/11/2017
17.46
 20 17.10 17.46 17.46 20 0 0.0
02/11/2017
17.10
 10 16.12 17.10 17.10 10 0 0.0
01/11/2017
16.12
 13,470 16.62 17.13 16.12 20 7,420 -0.4
31/10/2017
16.62
 26,930 17.46 17.80 16.62 140 26,910 -1.3
30/10/2017
17.46
 105,780 18.04 18.04 17.46 0 4,330 -0.2
27/10/2017
18.04
 70,010 18.14 18.14 18.04 0 0 0
26/10/2017
18.14
 0 18.14 18.14 18.14 0 0 0
25/10/2017
18.14
 87,760 18.24 18.24 17.46 30 67,470 -3.6
24/10/2017
18.24
 60,900 18.24 18.24 18.14 0 45,000 -2.4
23/10/2017
18.24
 40,580 18.27 18.27 17.80 50 34,500 -1.9
20/10/2017
18.27
 75,130 18.27 18.27 17.13 21,270 11,000 0.5
19/10/2017
18.27
 500 18.27 18.27 18.27 500 0 0.0
18/10/2017
18.27
 2,040 18.27 18.54 17.80 30 0 0.0
17/10/2017
18.27
 4,080 18.30 18.30 17.80 1,670 0 0.1
16/10/2017
18.30
 1,010 18.40 18.40 17.97 10 0 0.0
13/10/2017
18.40
 30 18.47 18.47 18.40 10 0 0.0
12/10/2017
18.47
 0 18.47 18.47 18.47 0 0 0
11/10/2017
18.47
 25,000 18.37 18.47 18.30 0 2,530 -0.1
10/10/2017
18.37
 0 18.37 18.37 18.37 0 0 0
09/10/2017
18.37
 0 18.37 18.37 18.37 0 0 0
06/10/2017
18.37
 26,350 18.37 18.37 17.80 1,010 0 0.1
05/10/2017
18.37
 30 18.37 18.37 17.73 20 0 0.0
04/10/2017
18.37
 890 18.47 18.47 17.97 30 0 0.0
03/10/2017
18.47
 1,480 18.74 18.74 17.80 30 0 0.0
02/10/2017
18.74
 10 18.74 18.74 18.74 0 0 0
29/09/2017
18.74
 26,770 18.07 18.98 17.63 160 0 0.0
28/09/2017
18.07
 1,510 18.07 18.07 18.07 0 0 0
27/09/2017
18.07
 6,140 18.00 18.14 17.80 310 1,210 0.0
26/09/2017
18.00
 2,300 18.81 18.81 17.97 1,180 0 0.1
25/09/2017
18.81
 19,290 18.00 18.81 17.63 13,180 4,190 0.5
22/09/2017
18.00
 10,520 18.44 18.44 18.00 2,190 9,000 -0.4
21/09/2017
18.44
 6,940 18.47 18.47 18.14 20 2,000 -0.1
20/09/2017
18.47
 21,530 18.47 18.81 18.17 30 10 0.0
19/09/2017
18.47
 3,300 18.20 18.77 17.97 150 0 0.0
18/09/2017
18.20
 2,140 18.81 18.81 18.20 40 0 0.0
15/09/2017
18.81
 8,890 19.24 19.24 18.47 40 0 0.0
14/09/2017
19.24
 20 18.98 19.24 19.24 20 0 0.0
13/09/2017
18.98
 0 18.98 18.98 18.98 0 0 0
12/09/2017
18.98
 990 18.77 19.41 18.98 10 0 0.0
11/09/2017
18.77
 1,390 19.08 19.08 18.67 30 0 0.0
08/09/2017
19.08
 650 19.08 19.08 18.81 30 0 0.0
07/09/2017
19.08
 1,500 19.11 19.48 18.81 20 0 0.0

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