CTCP Khử trùng Việt Nam (vfg)

85.50
-0.50
(-0.58%)
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
(2024-11-04) 		-4.50 -5% 672,100 5,243 0.5
82
91.30
85.50
2 tháng
(2024-10-07) 		15.20 21.62% 1,606,400 -13,657 -0.9
70.20
91.30
85.50
3 tháng
(2024-09-05) 		14.70 20.76% 1,993,800 -53,857 -3.6
68.60
91.30
85.50
6 tháng
(2024-06-07) 		13.96 19.51% 5,155,800 266,943 21.1
64.80
91.30
85.50
12 tháng
(2023-12-11) 		50.59 144.91% 11,788,600 -242,791 2.7
33.96
91.30
85.50
24 tháng
(2022-12-15) 		55.35 183.63% 12,206,600 -198,695 4.5
29.62
91.30
85.50
36 tháng
(2021-12-20) 		49.60 138.14% 12,732,900 -188,536 9.4
29.62
91.30
85.50
60 tháng
(2019-12-31) 		61.75 259.95% 15,561,995 -241,689 6.9
20.74
91.30
85.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/02/2024
60.21
 36,200 60.99 60.99 58.75 400 0 0.0
19/02/2024
60.11
 67,200 56.81 60.11 56.81 400 4 0.0
16/02/2024
56.23
 147,300 52.54 56.23 52.54 1,400 4,000 -0.1
15/02/2024
52.64
 15,600 52.73 53.02 52.44 200 300 -0.0
07/02/2024
52.93
 33,100 52.44 53.22 51.76 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
52.15
 40,500 54.09 54.09 51.96 4,000 4,000 0.0
05/02/2024
53.61
 48,800 56.18 56.18 53.42 100 600 -0.0
02/02/2024
53.70
 42,700 52.18 53.99 52.18 800 0 0.0
01/02/2024
51.32
 106,600 47.69 51.32 47.69 600 0 0.0
31/01/2024
47.98
 45,300 47.98 48.36 47.22 400 0 0.0
30/01/2024
48.65
 41,500 48.65 49.41 47.69 100 1,400 -0.1
29/01/2024
48.74
 144,200 45.59 48.74 45.02 100 2,500 -0.1
26/01/2024
45.59
 69,300 43.02 46.21 42.92 0 2,500 -0.1
25/01/2024
43.21
 51,500 41.30 43.45 41.21 0 0 0
24/01/2024
41.83
 39,800 42.92 42.92 40.73 0 9,900 -0.4
23/01/2024
42.92
 44,000 42.07 44.35 41.97 100 0 0.0
22/01/2024
41.97
 143,800 41.97 41.97 39.59 1,100 1,400 -0.0
19/01/2024
39.25
 16,600 39.25 39.25 39.25 0 0 0
18/01/2024
36.72
 455,500 36.72 36.72 36.72 0 422,400 -16.3
17/01/2024
34.34
 2,100 34.34 34.34 34.34 0 2,100 -0.1
16/01/2024
34.34
 3,700 34.15 34.34 34.15 0 0 0
15/01/2024
34.24
 13,000 33.96 34.34 33.96 0 7,300 -0.3
12/01/2024
33.96
 200 34.34 34.34 33.96 0 0 0
11/01/2024
34.34
 4,400 34.34 34.34 34.34 600 4,400 -0.1
10/01/2024
34.34
 11,000 34.82 34.82 34.34 7,000 10,700 -0.1
09/01/2024
34.34
 0 34.34 34.34 34.34 0 0 0
08/01/2024
34.34
 10,100 34.82 34.82 34.34 0 9,900 -0.4
05/01/2024
34.34
 4,800 34.34 34.34 34.34 0 4,800 -0.2
04/01/2024
34.34
 12,500 34.34 34.34 34.34 0 12,500 -0.5
03/01/2024
34.34
 26,000 34.34 34.34 34.34 0 26,000 -0.9
02/01/2024
34.34
 6,000 34.34 34.34 34.15 700 5,000 -0.2
29/12/2023
34.34
 2,900 34.34 34.34 34.34 0 2,900 -0.1
28/12/2023
34.34
 9,100 34.34 34.34 34.15 0 6,500 -0.2
27/12/2023
34.34
 1,400 34.34 34.34 34.15 0 600 -0.0
26/12/2023
34.34
 1,700 34.34 34.34 34.05 600 700 -0.0
25/12/2023
34.34
 1,200 34.34 34.34 33.96 0 1,000 -0.0
22/12/2023
34.34
 1,900 34.34 34.34 33.96 0 1,300 -0.0
21/12/2023
34.34
 34,600 34.34 34.34 34.34 0 33,700 -1.2
20/12/2023
34.34
 600 34.43 34.67 34.34 0 0 0
19/12/2023
34.43
 5,000 34.82 34.82 34.43 0 1,200 -0.0
18/12/2023
34.82
 4,000 35.01 35.01 34.82 0 1,700 -0.1
15/12/2023
35.01
 2,900 35.01 35.01 35.01 0 1,900 -0.1
14/12/2023
35.01
 1,600 34.82 35.01 34.82 0 0 0
13/12/2023
34.82
 600 34.63 34.82 34.82 0 0 0
12/12/2023
34.63
 500 34.91 34.91 34.63 0 0 0
11/12/2023
34.91
 1,000 34.34 34.96 34.91 0 0 0
08/12/2023
34.34
 0 34.34 34.34 34.34 0 0 0
07/12/2023
34.34
 2,000 34.82 34.82 34.34 0 0 0
06/12/2023
34.82
 100 33.48 34.82 34.82 0 0 0
05/12/2023
33.48
 1,900 34.34 34.34 33.48 0 0 0
04/12/2023
34.34
 200 34.82 34.82 34.34 0 0 0
01/12/2023
34.82
 1,200 34.82 34.82 32.43 200 0 0.0
30/11/2023
34.82
 100 34.34 34.82 34.82 100 0 0.0
29/11/2023
34.34
 0 34.34 34.34 34.34 0 0 0
28/11/2023
34.34
 400 34.82 34.82 34.34 0 0 0
27/11/2023
34.82
 100 34.82 34.82 34.82 100 0 0.0
24/11/2023
34.82
 200 34.34 34.82 33.24 0 0 0
23/11/2023
34.34
 0 34.34 34.34 34.34 0 0 0
22/11/2023
34.34
 0 34.34 34.34 34.34 0 0 0
21/11/2023
34.34
 9,200 34.58 34.58 34.34 0 0 0
20/11/2023
34.58
 10,000 35.10 35.10 34.58 0 0 0
17/11/2023
35.10
 4,000 34.72 35.29 34.82 0 0 0
16/11/2023
34.72
 300 34.82 34.82 34.72 0 0 0
15/11/2023
34.82
 0 34.82 34.82 34.82 0 0 0
14/11/2023
34.82
 3,200 34.63 34.82 34.82 0 0 0
13/11/2023
34.63
 900 34.82 34.82 34.34 0 0 0
10/11/2023
34.82
 0 34.82 34.82 34.82 0 0 0
09/11/2023
34.82
 1,000 34.82 34.82 34.82 1,000 0 0.0
08/11/2023
34.82
 0 34.82 34.82 34.82 0 0 0
07/11/2023
34.82
 100 34.82 34.82 34.82 0 0 0
06/11/2023
34.82
 600 34.82 34.82 34.63 0 0 0
02/11/2023
34.82
 600 34.53 34.82 34.82 0 0 0
01/11/2023
34.53
 0 34.53 34.53 34.53 0 0 0
31/10/2023
34.53
 3,000 35.77 35.77 34.53 0 0 0
30/10/2023
35.77
 0 35.77 35.77 35.77 0 0 0
27/10/2023
35.77
 2,600 36.01 36.01 35.77 2,600 0 0.1
26/10/2023
36.01
 2,500 35.20 36.01 34.53 0 0 0
25/10/2023
35.20
 0 35.20 35.20 35.20 0 0 0
24/10/2023
35.20
 900 34.53 35.20 34.82 0 0 0
23/10/2023
34.53
 800 34.82 34.82 34.53 0 800 -0.0
20/10/2023
34.82
 200 36.72 36.72 34.82 0 0 0
19/10/2023
36.72
 2,800 34.53 36.91 36.72 1,800 0 0.1
18/10/2023
34.53
 600 34.72 34.72 34.53 0 0 0
17/10/2023
34.72
 300 34.53 34.72 34.72 0 0 0
16/10/2023
34.53
 2,000 34.91 34.91 34.53 0 0 0
13/10/2023
34.91
 2,300 34.53 34.91 34.72 100 0 0.0
12/10/2023
34.53
 0 34.53 34.53 34.53 0 0 0
11/10/2023
34.53
 2,200 34.72 34.72 34.53 200 0 0.0
10/10/2023
34.72
 5,300 34.34 35.01 34.34 800 0 0.0
09/10/2023
34.34
 200 34.34 34.34 34.34 0 0 0
06/10/2023
34.34
 500 33.67 34.34 34.34 0 0 0
05/10/2023
33.67
 100 34.53 34.53 33.67 0 0 0
04/10/2023
34.53
 1,100 34.48 34.53 34.53 0 0 0
03/10/2023
34.48
 13,900 34.58 34.63 34.48 0 0 0
02/10/2023
34.58
 1,000 34.53 34.58 34.58 0 0 0
29/09/2023
34.53
 3,400 34.63 34.63 34.53 0 0 0
28/09/2023
34.63
 3,300 34.53 35.29 34.63 0 0 0
27/09/2023
34.53
 5,600 34.53 34.53 34.53 0 0 0
26/09/2023
34.53
 0 34.53 34.53 34.53 0 0 0
25/09/2023
34.53
 6,400 34.82 34.82 34.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |