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)
12/12/2025
48.35
 1,900 48.92 49.10 48.26 0 0 0
11/12/2025
48.92
 5,400 49.10 49.67 48.92 0 0 0
10/12/2025
49.10
 2,900 49.29 49.29 49.01 0 0 0
09/12/2025
49.29
 3,800 49.86 49.86 49.20 0 0 0
08/12/2025
49.95
 1,900 50.14 50.14 49.39 0 0 0
05/12/2025
50.14
 20,400 49.95 50.23 46.99 0 0 0
04/12/2025
50.23
 2,100 50.80 50.80 50.23 0 0 0
03/12/2025
50.04
 3,300 49.95 50.04 49.86 0 0 0
02/12/2025
49.95
 9,500 49.95 50.33 49.86 0 0 0
01/12/2025
50.33
 6,900 49.95 50.33 49.86 0 0 0
28/11/2025
50.42
 4,700 50.33 50.80 50.14 0 0 0
27/11/2025
50.23
 4,400 50.80 50.80 49.86 0 0 0
26/11/2025
50.33
 200 50.33 50.33 50.33 0 0 0
25/11/2025
50.80
 11,500 50.89 50.98 49.29 0 0 0
24/11/2025
51.08
 7,300 51.27 51.36 50.89 0 0 0
21/11/2025
50.89
 2,400 50.80 50.89 50.80 0 0 0
20/11/2025
51.27
 19,800 51.27 51.27 51.08 0 0 0
19/11/2025
51.27
 1,800 51.74 51.74 51.27 0 0 0
18/11/2025
51.83
 6,400 51.55 51.83 51.55 0 0 0
17/11/2025
51.55
 3,800 51.46 51.55 51.46 0 0 0
14/11/2025
51.46
 8,300 51.27 51.64 51.27 0 0 0
13/11/2025
51.27
 16,000 51.27 51.27 50.61 0 0 0
12/11/2025
51.17
 7,100 51.17 51.36 51.08 0 0 0
11/11/2025
51.08
 4,100 51.08 51.64 50.98 0 0 0
10/11/2025
51.55
 11,600 50.89 51.74 50.80 0 0 0
07/11/2025
50.98
 5,000 51.08 51.08 50.80 0 0 0
06/11/2025
51.17
 21,100 50.04 51.27 50.04 0 0 0
05/11/2025
50.04
 10,200 50.70 51.27 50.04 0 0 0
04/11/2025
51.27
 6,900 51.27 51.27 50.42 0 0 0
03/11/2025
51.27
 8,100 51.17 51.74 51.17 0 0 0
31/10/2025
51.17
 3,500 50.89 51.17 50.61 0 0 0
30/10/2025
50.89
 2,700 51.17 51.36 50.80 0 0 0
29/10/2025
51.17
 22,800 51.17 51.27 50.23 0 0 0
28/10/2025
50.33
 16,900 50.33 51.17 49.86 0 0 0
27/10/2025
51.46
 33,200 51.17 52.21 50.14 0 0 0
24/10/2025
52.58
 5,600 52.49 52.87 52.30 0 0 0
23/10/2025
52.96
 700 52.68 53.52 52.68 0 0 0
22/10/2025
52.68
 22,000 53.15 53.15 52.68 0 0 0
21/10/2025
53.15
 14,400 52.58 53.52 52.21 0 0 0
20/10/2025
52.68
 7,100 53.71 53.81 52.68 0 0 0
17/10/2025
53.71
 13,500 54.56 54.56 52.49 0 0 0
16/10/2025
53.43
 14,000 53.62 53.62 53.34 0 0 0
15/10/2025
53.62
 16,900 53.81 54.47 53.62 0 0 0
14/10/2025
53.62
 21,800 54.28 54.28 53.62 0 0 0
13/10/2025
54.47
 6,500 54.56 54.56 53.90 0 0 0
10/10/2025
54.56
 7,200 54.28 55.03 54.28 0 0 0
09/10/2025
54.37
 7,700 54.56 54.84 54.37 0 0 0
08/10/2025
54.18
 6,700 54.00 54.56 54.00 0 0 0
07/10/2025
54.56
 21,300 54.09 54.56 54.00 0 0 0
06/10/2025
54.00
 10,800 54.00 54.37 54.00 0 0 0
03/10/2025
54.09
 5,100 54.09 54.18 54.00 0 0 0
02/10/2025
54.09
 19,200 54.37 54.37 54.09 0 0 0
01/10/2025
54.18
 3,000 54.18 54.18 54.18 0 0 0
30/09/2025
54.18
 37,700 54.28 54.37 54.09 0 0 0
29/09/2025
54.28
 7,800 54.47 54.47 54.28 0 0 0
26/09/2025
54.47
 6,600 55.03 55.03 54.47 0 0 0
25/09/2025
54.56
 16,600 54.75 55.31 54.56 0 0 0
24/09/2025
54.75
 7,700 54.94 55.03 54.75 0 0 0
23/09/2025
54.94
 8,100 55.41 55.50 54.94 0 0 0
22/09/2025
55.12
 9,700 55.12 55.31 54.94 0 0 0
19/09/2025
55.12
 9,400 55.50 55.69 55.12 0 0 0
18/09/2025
55.22
 8,600 55.59 55.59 55.12 0 0 0
17/09/2025
55.59
 6,200 55.50 55.59 55.41 0 0 0
16/09/2025
55.59
 8,600 55.50 55.59 55.31 0 0 0
15/09/2025
55.41
 5,000 55.50 55.88 55.41 0 0 0
12/09/2025
55.41
 5,900 55.41 55.69 55.31 0 0 0
11/09/2025
55.31
 4,500 55.31 55.50 55.03 0 0 0
10/09/2025
55.31
 3,000 55.59 55.69 55.31 0 0 0
09/09/2025
55.59
 9,400 55.41 55.78 55.22 0 0 0
08/09/2025
55.50
 13,400 55.50 55.69 54.94 0 0 0
05/09/2025
55.50
 8,100 55.78 55.78 54.94 0 0 0
04/09/2025
55.59
 13,300 55.59 55.78 55.22 0 0 0
03/09/2025
55.69
 13,200 55.50 55.78 55.31 0 0 0
02/09/2025
73.09
 7,800 73.84 73.94 72.90 0 0 0
01/09/2025
74.88
 15,700 74.41 75.07 74.31 0 0 0
29/08/2025
55.50
 20,700 55.22 55.50 55.12 0 0 0
28/08/2025
55.12
 10,700 55.03 56.16 55.03 0 0 0
27/08/2025
55.12
 25,000 55.12 55.50 54.94 0 0 0
26/08/2025
55.12
 36,400 55.12 55.41 55.03 0 0 0
25/08/2025
55.12
 7,100 55.22 55.22 55.12 0 0 0
22/08/2025
55.12
 26,700 55.12 55.22 54.75 0 0 0
21/08/2025
55.03
 29,200 55.03 55.50 55.03 0 0 0
20/08/2025
55.12
 26,700 55.03 55.50 54.94 0 0 0
19/08/2025
55.12
 50,500 55.78 55.78 54.94 0 0 0
18/08/2025
55.78
 32,300 55.69 55.88 55.41 0 0 0
15/08/2025
55.69
 36,900 56.25 56.25 55.59 0 0 0
14/08/2025
41.11
 500 41.25 41.25 41.11 0 0 0
13/08/2025
56.16
 35,500 56.25 56.25 55.88 0 0 0
12/08/2025
56.25
 29,000 56.25 56.25 55.88 0 0 0
11/08/2025
56.25
 82,600 56.35 56.44 55.97 0 0 0
08/08/2025
55.97
 31,300 55.69 56.06 55.69 0 0 0
07/08/2025
55.69
 12,600 55.59 55.69 55.41 0 0 0
06/08/2025
55.41
 27,000 55.78 55.78 55.41 0 0 0
05/08/2025
55.41
 50,500 55.22 55.78 55.12 0 0 0
04/08/2025: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2025
55.22
 23,200 55.69 55.69 55.22 0 0 0
01/08/2025
55.22
 16,700 55.13 55.50 54.94 0 0 0
31/07/2025
54.94
 29,000 55.03 55.22 54.85 0 0 0
30/07/2025
55.03
 60,800 55.50 55.50 54.94 0 0 0
29/07/2025
55.13
 107,800 55.96 56.24 55.13 0 0 0
28/07/2025
55.96
 45,100 55.96 56.14 55.59 0 0 0

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