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)
14/08/2017
18.67
 140 20.05 20.05 18.67 0 0 0
11/08/2017
19.82
 10,550 19.78 19.82 19.78 0 0 0
10/08/2017
19.82
 6,250 19.65 19.82 19.65 0 0 0
09/08/2017
19.82
 3,680 20.15 20.15 19.14 0 0 0
08/08/2017
20.15
 28,580 19.82 20.29 19.65 0 0 0
07/08/2017
19.82
 7,440 19.28 19.82 19.28 0 0 0
04/08/2017
19.38
 3,750 18.67 19.38 18.67 0 0 0
03/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2017
19.58
 4,360 19.48 19.82 18.81 0 0 0
02/08/2017
19.24
 29,130 18.25 19.24 18.25 0 0 0
01/08/2017
18.25
 18,720 19.15 19.15 18.25 0 0 0
31/07/2017
19.15
 97,780 19.15 19.48 18.49 0 0 0
28/07/2017
18.49
 28,930 17.63 18.49 17.63 0 0 0
27/07/2017
17.99
 24,280 17.33 18.16 16.83 0 0 0
26/07/2017
17.33
 56,600 16.97 17.50 16.50 0 0 0
25/07/2017
16.80
 20,510 17.40 17.40 16.47 0 0 0
24/07/2017
16.60
 56,720 16.87 17.66 16.60 0 0 0
21/07/2017
17.83
 22,170 16.93 17.83 16.93 0 0 0
20/07/2017
17.99
 40,680 18.06 19.44 17.99 0 0 0
19/07/2017
19.34
 135,090 20.80 20.80 19.34 0 0 0
18/07/2017
20.80
 26,840 20.80 21.52 20.40 0 0 0
17/07/2017
20.37
 11,860 19.64 20.37 19.48 0 0 0
14/07/2017
19.05
 19,360 17.83 19.05 17.20 0 0 0
13/07/2017
17.83
 15,580 17.16 17.89 17.16 0 0 0
12/07/2017
17.50
 14,790 17.16 17.50 16.83 0 0 0
11/07/2017
17.43
 2,430 17.36 17.50 17.00 0 0 0
10/07/2017
17.50
 860 17.73 17.83 17.16 0 0 0
07/07/2017
17.73
 17,360 17.83 17.83 17.20 0 0 0
06/07/2017
17.50
 2,820 17.83 18.29 17.50 0 0 0
05/07/2017
17.50
 620 17.69 17.69 17.50 0 0 0
04/07/2017
17.69
 1,300 17.76 17.76 17.20 0 0 0
03/07/2017
17.83
 740 17.16 17.83 17.16 0 0 0
30/06/2017
18.09
 250 17.76 18.09 17.76 0 0 0
29/06/2017
17.16
 1,340 17.13 17.50 17.13 0 0 0
28/06/2017
17.13
 4,870 16.83 17.26 16.57 0 0 0
27/06/2017
17.16
 30 17.36 17.36 17.16 0 0 0
26/06/2017
17.36
 3,420 17.66 17.66 16.93 0 0 0
23/06/2017
17.46
 4,620 17.76 17.79 16.83 0 0 0
22/06/2017
17.46
 5,300 16.77 17.83 16.77 0 0 0
21/06/2017
17.20
 1,680 17.46 17.69 16.83 0 0 0
20/06/2017
17.46
 8,290 16.93 17.63 16.93 0 0 0
19/06/2017
17.73
 13,290 17.26 17.99 17.23 0 0 0
16/06/2017
18.02
 2,740 17.16 18.32 17.16 0 0 0
15/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/06/2017
18.09
 1,930 19.11 19.11 16.83 0 0 0
14/06/2017
17.90
 9,100 17.95 18.08 17.77 0 0 0
13/06/2017
18.00
 20,020 18.03 18.03 17.65 0 0 0
12/06/2017
18.13
 5,450 18.28 18.28 17.77 0 0 0
09/06/2017
17.77
 12,820 18.28 18.28 17.77 0 0 0
08/06/2017
18.28
 7,500 17.95 18.41 17.83 0 0 0
07/06/2017
18.51
 3,520 18.54 18.54 18.03 0 0 0
06/06/2017
18.66
 6,890 18.28 18.71 17.90 0 0 0
05/06/2017
18.76
 1,870 18.89 18.89 18.00 0 0 0
02/06/2017
18.89
 2,070 18.92 18.92 17.90 0 0 0
01/06/2017
19.02
 9,090 18.03 19.02 18.03 0 0 0
31/05/2017
18.03
 2,040 18.38 18.41 17.77 0 0 0
30/05/2017
17.77
 12,790 18.18 18.18 17.77 0 0 0
29/05/2017
18.31
 3,490 18.13 19.30 18.13 0 0 0
26/05/2017
18.05
 14,800 18.03 18.05 17.77 0 0 0
25/05/2017
18.05
 14,740 18.08 18.08 16.66 0 0 0
24/05/2017
17.90
 7,460 18.00 18.00 17.39 0 0 0
23/05/2017
17.77
 1,560 17.98 17.98 17.52 0 0 0
22/05/2017
17.90
 1,420 18.05 18.05 17.77 0 0 0
19/05/2017
17.88
 3,330 18.03 18.03 17.14 0 0 0
18/05/2017
17.39
 7,380 17.90 18.03 17.39 0 0 0
17/05/2017
18.03
 2,380 17.80 18.03 17.80 0 0 0
16/05/2017
18.05
 13,930 18.16 18.28 18.03 0 0 0
15/05/2017
18.59
 1,990 18.28 18.61 18.16 0 0 0
12/05/2017
18.64
 1,270 18.69 18.69 18.28 0 0 0
11/05/2017
18.69
 6,720 18.54 18.69 18.41 0 0 0
10/05/2017
18.79
 5,120 18.54 18.79 18.54 0 0 0
09/05/2017
18.79
 20,510 18.79 18.79 18.54 0 0 0
08/05/2017
18.79
 14,190 18.54 19.48 18.54 0 0 0
05/05/2017
19.02
 27,680 18.89 19.04 18.54 0 0 0
04/05/2017
19.04
 6,460 19.04 19.04 18.79 0 0 0
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
03/05/2017
19.25
 1,350 19.65 19.65 19.04 0 0 0
28/04/2017
19.15
 6,320 19.42 19.42 18.67 0 0 0
27/04/2017
18.67
 16,550 18.67 19.15 18.62 0 0 0
26/04/2017
18.62
 4,370 18.55 18.62 18.47 0 0 0
25/04/2017
18.45
 13,920 18.42 18.52 18.30 0 0 0
24/04/2017
18.42
 2,490 18.30 18.42 18.30 0 0 0
21/04/2017
18.52
 15,020 18.55 18.55 18.17 0 0 0
20/04/2017
18.55
 2,840 18.65 18.67 18.37 0 0 0
19/04/2017
18.67
 5,380 18.67 18.67 18.42 0 0 0
18/04/2017
18.67
 6,470 18.45 19.12 18.45 0 0 0
17/04/2017
19.12
 9,130 19.17 19.64 19.12 0 0 0
14/04/2017
19.49
 3,150 19.02 19.67 19.02 0 0 0
13/04/2017
19.67
 1,480 19.25 19.89 19.25 0 0 0
12/04/2017
19.67
 4,180 20.17 20.17 19.17 0 0 0
11/04/2017
19.17
 9,190 19.05 19.34 19.05 0 0 0
10/04/2017
19.05
 18,470 19.67 19.67 18.80 0 0 0
07/04/2017
19.34
 11,190 19.37 19.39 18.70 0 0 0
05/04/2017
19.39
 13,310 19.17 19.92 18.92 0 0 0
04/04/2017
18.92
 7,860 18.55 19.02 18.42 0 0 0
03/04/2017
19.07
 2,050 18.55 19.12 18.42 0 0 0
31/03/2017
19.12
 1,090 19.22 19.22 18.45 0 0 0
30/03/2017
18.92
 15,810 18.72 19.05 18.57 0 0 0
29/03/2017
19.05
 990 19.15 19.17 18.67 0 0 0
28/03/2017
19.12
 11,850 18.92 19.15 18.67 0 0 0
27/03/2017
18.92
 2,730 18.67 18.92 18.62 0 0 0
24/03/2017
18.67
 2,110 19.12 19.12 18.67 0 0 0
23/03/2017
19.15
 2,120 18.67 19.17 18.67 0 0 0

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