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)
22/03/2017
19.17
 4,360 19.39 19.39 18.67 0 0 0
21/03/2017
18.92
 6,250 19.42 19.42 18.80 0 0 0
20/03/2017
19.05
 7,010 19.42 19.42 18.87 0 0 0
17/03/2017
18.90
 11,440 19.17 19.92 18.85 0 0 0
16/03/2017
19.15
 8,540 19.42 19.42 18.92 0 0 0
15/03/2017
19.17
 11,320 19.42 19.49 19.10 0 0 0
14/03/2017
19.42
 25,750 19.67 19.67 19.17 0 0 0
13/03/2017
19.67
 2,620 20.34 20.34 19.54 0 0 0
10/03/2017
19.47
 2,410 19.47 19.67 19.47 0 0 0
09/03/2017
19.54
 80,750 19.17 20.17 19.17 0 0 0
08/03/2017
18.90
 2,000 18.92 18.92 18.90 0 0 0
07/03/2017
18.92
 30 18.92 18.92 18.92 0 0 0
06/03/2017
18.92
 14,670 18.92 19.05 18.67 0 0 0
03/03/2017
18.92
 5,570 19.02 19.05 18.70 0 0 0
02/03/2017
18.77
 6,070 18.67 18.92 18.55 0 0 0
01/03/2017
18.87
 4,770 18.42 18.90 18.42 0 0 0
28/02/2017
18.92
 30 18.92 18.92 18.92 0 0 0
27/02/2017
18.42
 10,740 18.42 19.05 18.42 0 0 0
24/02/2017
19.17
 60 19.17 19.17 19.17 0 0 0
23/02/2017
18.82
 11,030 19.05 19.12 18.67 0 0 0
22/02/2017
19.05
 6,790 18.70 19.07 18.42 0 0 0
21/02/2017
18.92
 2,600 18.95 19.15 18.92 0 0 0
20/02/2017
19.15
 8,730 19.15 19.17 18.92 0 0 0
17/02/2017
19.07
 8,820 18.92 19.07 18.92 0 0 0
16/02/2017
19.25
 21,440 19.27 19.27 18.80 0 0 0
15/02/2017
19.29
 11,130 18.95 19.29 18.92 0 0 0
14/02/2017
19.29
 22,160 19.32 19.42 18.97 0 0 0
13/02/2017
19.22
 8,070 19.29 19.29 18.92 0 0 0
10/02/2017
19.39
 18,660 19.59 19.59 18.92 0 0 0
09/02/2017
19.32
 11,160 18.92 19.39 18.92 0 0 0
08/02/2017
19.37
 530 19.37 19.42 18.97 0 0 0
07/02/2017
19.17
 10,350 19.54 19.54 18.92 0 0 0
06/02/2017
19.42
 19,160 19.52 19.52 18.92 0 0 0
03/02/2017
19.07
 810 19.59 19.67 19.05 0 0 0
02/02/2017
19.00
 420 19.67 19.67 19.00 0 0 0
25/01/2017
19.62
 360 19.42 19.62 19.42 0 0 0
24/01/2017
19.62
 2,110 19.42 19.62 19.42 0 0 0
23/01/2017
19.39
 2,470 19.62 19.62 18.92 0 0 0
20/01/2017
19.42
 2,940 19.17 19.59 18.92 0 0 0
19/01/2017
19.62
 16,860 19.79 19.79 18.92 0 0 0
18/01/2017
19.64
 500 19.67 19.67 19.42 0 0 0
17/01/2017
19.82
 500 19.89 19.89 19.34 0 0 0
16/01/2017
19.67
 680 19.17 19.67 19.17 0 0 0
13/01/2017
19.77
 230 19.17 19.77 19.17 0 0 0
12/01/2017
19.74
 6,670 19.84 19.92 18.92 0 0 0
11/01/2017
19.89
 16,780 19.54 19.92 19.54 0 0 0
10/01/2017
19.62
 1,720 19.42 19.92 19.42 0 0 0
09/01/2017
19.67
 1,540 18.92 20.42 18.92 0 0 0
06/01/2017
19.15
 220 18.85 19.39 18.42 0 0 0
05/01/2017
18.80
 17,570 18.62 18.80 18.42 0 0 0
04/01/2017
18.62
 5,100 18.67 18.67 18.30 0 0 0
03/01/2017
18.92
 19,290 19.64 19.67 18.30 0 0 0
30/12/2016
18.92
 1,150 19.17 19.42 18.42 0 0 0
29/12/2016
19.15
 40 19.64 19.64 19.15 0 0 0
28/12/2016
19.15
 3,020 18.67 19.15 18.67 0 0 0
27/12/2016
19.17
 10,090 18.70 19.37 18.42 0 0 0
26/12/2016
19.42
 3,580 19.89 20.27 18.67 0 0 0
23/12/2016
19.05
 2,540 19.05 19.17 18.47 0 0 0
22/12/2016
19.59
 2,970 19.79 19.79 18.67 0 0 0
21/12/2016
18.87
 3,110 18.85 18.90 18.42 0 0 0
20/12/2016
18.82
 1,140 19.07 19.17 18.20 0 0 0
19/12/2016
18.85
 27,310 18.50 19.07 17.90 0 0 0
16/12/2016
19.10
 1,130 19.15 19.17 18.30 0 0 0
15/12/2016
18.47
 5,210 18.42 19.37 18.30 0 0 0
14/12/2016
18.70
 3,170 19.64 19.64 18.67 0 0 0
13/12/2016
19.39
 350 19.64 19.64 18.67 0 0 0
12/12/2016
19.52
 2,040 18.67 19.54 18.67 0 0 0
09/12/2016
19.54
 6,520 19.54 19.67 19.17 0 0 0
08/12/2016
19.39
 1,060 19.42 19.42 18.75 0 0 0
07/12/2016
19.39
 24,160 18.92 19.42 18.67 0 0 0
06/12/2016
19.05
 13,970 19.67 19.67 19.05 0 0 0
05/12/2016
19.67
 23,310 19.67 19.89 19.42 0 0 0
02/12/2016
19.67
 50 19.67 19.67 19.67 0 0 0
01/12/2016
19.67
 1,140 19.67 19.87 19.42 0 0 0
30/11/2016
19.89
 1,600 19.20 19.89 19.17 0 0 0
29/11/2016
19.89
 30 19.89 19.89 19.89 0 0 0
28/11/2016
19.67
 3,080 20.17 20.17 19.54 0 0 0
25/11/2016
19.92
 1,140 20.37 20.37 19.67 0 0 0
24/11/2016
19.92
 100 20.17 20.17 19.92 0 0 0
23/11/2016
19.92
 7,830 20.37 20.37 19.47 0 0 0
22/11/2016
19.92
 1,510 20.39 20.39 19.92 0 0 0
21/11/2016
20.17
 11,640 20.17 20.42 19.92 0 0 0
18/11/2016
20.39
 2,040 19.74 20.39 19.74 0 0 0
17/11/2016
20.66
 260 20.91 20.91 20.66 0 0 0
16/11/2016
20.86
 2,560 20.91 20.91 20.17 0 0 0
15/11/2016
20.91
 1,940 21.16 21.16 20.91 0 0 0
14/11/2016
20.91
 25,420 20.37 21.14 20.17 0 0 0
11/11/2016
20.04
 9,900 19.92 20.42 19.20 0 0 0
10/11/2016
19.89
 4,580 20.14 20.14 19.20 0 0 0
09/11/2016
19.89
 13,500 19.39 19.89 19.39 0 0 0
08/11/2016
19.59
 30,430 18.32 19.89 18.32 0 0 0
07/11/2016
19.42
 22,130 18.95 19.59 18.42 0 0 0
04/11/2016
19.67
 5,630 19.92 20.42 18.97 0 0 0
03/11/2016
19.92
 5,770 19.92 19.92 18.65 0 0 0
02/11/2016
19.92
 41,540 19.92 19.94 19.67 0 0 0
01/11/2016
20.17
 20,420 20.39 20.42 19.92 0 0 0
31/10/2016
20.17
 21,980 20.17 21.16 19.92 0 0 0
28/10/2016
20.14
 68,300 19.92 20.64 19.92 0 0 0
27/10/2016
19.92
 17,880 19.92 20.17 19.89 0 0 0
26/10/2016
19.92
 56,040 19.92 20.17 19.92 0 0 0

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