CTCP Khử trùng Việt Nam (vfg)

66.90
0
(0%)
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
(2025-05-05) 		-1.02 -1.50% 407,000 -13,900 0.3
66.90
71.10
66.90
2 tháng
(2025-04-04) 		5.02 8.12% 1,014,600 -53,001 -1.7
57.56
71.10
66.90
3 tháng
(2025-03-05) 		-0.83 -1.22% 1,734,200 -105,741 -5.5
57.56
71.10
66.90
6 tháng
(2024-12-05) 		-12.75 -16% 3,765,900 -263,041 -17.2
57.56
80.59
66.90
12 tháng
(2024-06-10) 		-1.80 -2.62% 8,873,000 -12,898 2.7
57.56
86.36
66.90
24 tháng
(2023-06-14) 		35.54 113.34% 15,839,900 -467,732 -13.1
31.01
86.36
66.90
36 tháng
(2022-06-20) 		35.01 109.81% 16,188,600 -455,877 -9.0
28.02
86.36
66.90
60 tháng
(2020-06-29) 		46.54 228.53% 18,794,105 -493,810 -9.9
19.98
86.36
66.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/08/2024
63.38
 26,800 64.32 64.32 62.90 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
64.32
 8,500 64.13 64.32 63.57 400 4,900 -0.3
07/08/2024
64.13
 40,900 65.81 65.81 63.57 2,100 4,900 -0.2
06/08/2024
65.81
 67,700 64.51 66.00 64.13 34,800 3,700 2.2
05/08/2024
64.04
 81,300 65.81 65.81 63.48 13,600 200 0.9
02/08/2024
66.46
 85,300 66.93 66.93 65.25 18,600 300 1.3
01/08/2024
66.93
 83,000 69.63 70.29 66.74 2,800 7,000 -0.3
31/07/2024
69.82
 34,400 68.98 70.38 68.51 0 2,900 -0.2
30/07/2024
68.98
 68,100 70.84 71.40 68.98 3,300 1,500 0.1
29/07/2024
71.59
 38,700 71.22 71.59 70.66 3,300 1,500 0.1
26/07/2024
71.22
 17,800 71.31 71.78 70.84 0 2,800 -0.2
25/07/2024
71.12
 16,600 71.12 71.12 69.91 100 400 -0.0
24/07/2024
71.12
 91,400 70.84 71.50 68.51 15,000 5,300 0.7
23/07/2024
71.12
 231,200 76.44 76.44 71.12 1,400 28,000 -2.1
22/07/2024
76.44
 36,800 77.84 78.12 74.85 400 10,300 -0.8
19/07/2024
77.84
 72,600 75.79 78.30 74.57 1,200 4,200 -0.2
18/07/2024
75.51
 29,200 75.51 75.97 74.85 15,800 10,000 0.5
17/07/2024
75.51
 36,800 76.72 77.00 75.51 0 8,000 -0.7
16/07/2024
76.72
 59,300 77.65 77.65 76.53 14,600 300 1.2
15/07/2024
77.65
 66,400 76.06 78.12 75.51 23,400 100 1.9
12/07/2024
76.16
 15,700 76.44 76.44 75.04 0 3,300 -0.3
11/07/2024
76.44
 34,700 76.81 76.90 76.25 6,500 7,800 -0.1
10/07/2024
76.81
 41,600 77.46 77.46 76.53 5,900 0 0.5
09/07/2024
77.37
 49,000 77.46 77.84 76.62 11,100 0 0.9
08/07/2024
77.09
 35,100 78.21 78.21 77.00 18,800 8,400 0.9
05/07/2024
78.12
 16,200 77.65 78.30 77.37 7,000 6,700 0.0
04/07/2024
78.30
 44,900 78.40 79.23 76.90 12,700 7,200 0.5
03/07/2024
78.12
 43,000 77.00 79.23 76.81 10,300 2,100 0.7
02/07/2024
76.81
 120,500 76.16 76.81 74.76 22,400 100 1.8
01/07/2024
74.48
 41,900 73.36 76.44 70.84 2,800 5,100 -0.2
28/06/2024
73.36
 31,200 73.27 73.64 71.78 4,600 0 0.4
27/06/2024
73.27
 55,200 74.39 74.39 69.35 10,800 2,900 0.6
26/06/2024
74.39
 33,800 74.85 74.85 74.01 6,400 900 0.4
25/06/2024
74.85
 100,500 74.57 76.44 74.11 10,900 4,200 0.5
24/06/2024
74.39
 61,400 75.51 75.97 74.01 10,800 3,900 0.5
21/06/2024
75.23
 190,400 71.31 75.51 71.31 69,500 11,800 4.5
20/06/2024
70.84
 64,800 70.10 70.84 70.10 31,500 2,600 2.2
19/06/2024
70.10
 72,600 70.38 70.56 70.10 47,400 1,600 3.5
18/06/2024
70.38
 106,000 67.12 70.38 67.12 50,300 500 3.7
17/06/2024
67.12
 24,000 66.74 67.12 66.56 100 5,100 -0.4
14/06/2024
67.02
 23,000 68.70 68.70 66.74 700 6,500 -0.4
13/06/2024
68.23
 25,900 68.79 69.45 67.95 1,700 1,100 0.0
12/06/2024
68.23
 16,800 69.45 69.45 67.40 1,600 0 0.1
11/06/2024
68.42
 30,000 68.79 69.45 68.14 9,400 0 0.7
10/06/2024
68.70
 50,900 67.02 69.45 67.02 13,300 0 1.0
07/06/2024
67.68
 48,700 67.40 68.61 67.12 16,900 100 1.2
06/06/2024
67.40
 45,500 67.58 67.58 66.65 3,700 0 0.3
05/06/2024
67.58
 77,400 66.84 68.98 66.84 3,800 2,200 0.1
04/06/2024
66.84
 145,000 64.32 66.84 64.32 14,800 100 1.0
03/06/2024
64.04
 42,600 64.13 64.97 64.04 3,200 3,700 -0.0
31/05/2024
63.20
 55,800 62.64 64.04 62.64 1,100 0 0.1
30/05/2024
63.11
 75,000 63.20 63.29 61.99 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
63.39
 50,100 63.85 63.95 62.83 1,200 0 0.1
28/05/2024
63.20
 61,700 62.47 63.84 62.10 1,600 300 0.1
27/05/2024
62.47
 20,800 62.47 62.56 62.28 900 0 0.1
24/05/2024
62.37
 75,400 63.38 63.57 62.01 0 400 -0.0
23/05/2024
63.75
 102,800 64.03 64.76 62.56 2,100 1,300 0.1
22/05/2024
65.04
 89,700 64.21 65.50 63.84 100 400 -0.0
21/05/2024
64.30
 42,800 63.29 64.30 62.93 300 400 -0.0
20/05/2024
63.11
 46,700 63.75 63.94 63.11 100 0 0.0
17/05/2024
63.66
 37,000 63.66 64.12 63.20 0 500 -0.0
16/05/2024
64.40
 90,700 64.30 64.85 64.12 1,900 1,800 0.0
15/05/2024
64.03
 116,500 61.91 64.76 61.91 0 900 -0.1
14/05/2024
61.55
 39,900 60.90 62.10 60.90 2,900 0 0.2
13/05/2024
60.90
 75,700 62.10 62.37 60.63 500 0 0.0
10/05/2024
62.10
 71,900 62.56 62.56 61.46 0 0 0
09/05/2024
62.47
 65,100 61.46 62.74 61.46 0 5,000 -0.3
08/05/2024
61.73
 217,300 63.11 63.11 61.36 4,800 120,000 -7.7
07/05/2024
63.11
 104,300 65.50 65.50 62.47 5,000 5,100 -0.0
06/05/2024
65.22
 211,500 63.48 65.68 63.48 5,000 0 0.4
03/05/2024
62.74
 353,500 58.79 62.83 58.79 3,000 100 0.2
02/05/2024
58.79
 156,900 58.79 59.71 56.95 18,100 0 1.2
26/04/2024
57.14
 28,400 57.87 57.87 56.31 0 0 0
25/04/2024
57.14
 125,100 56.31 58.88 55.58 70,000 800 4.3
24/04/2024
56.04
 27,100 55.30 56.04 55.21 7,000 300 0.4
23/04/2024
55.30
 74,700 56.86 57.51 54.84 2,200 0 0.1
22/04/2024
56.86
 21,000 57.51 57.87 56.86 0 0 0
19/04/2024
57.32
 230,900 59.43 59.43 56.95 48,100 1,700 2.9
17/04/2024
56.31
 17,100 56.31 56.31 56.31 0 0 0
16/04/2024
52.64
 14,900 52.64 52.64 51.26 0 400 -0.0
15/04/2024
52.64
 33,300 55.67 55.76 52.55 0 0 0
12/04/2024
56.50
 39,400 56.04 57.14 55.12 1,700 0 0.1
11/04/2024
56.31
 21,500 56.68 56.86 55.94 0 200 -0.0
10/04/2024
56.95
 45,500 57.87 58.15 56.50 0 0 0
09/04/2024
57.60
 56,000 58.33 58.70 56.86 0 0 0
08/04/2024
57.60
 33,200 57.78 60.63 57.05 0 1,400 -0.1
05/04/2024
57.32
 202,300 53.74 57.32 53.74 1,800 1,100 0.0
04/04/2024
53.65
 26,900 53.37 53.74 53.28 0 3,200 -0.2
03/04/2024
53.74
 29,100 53.28 53.74 53.19 400 2,800 -0.1
02/04/2024
53.74
 29,800 54.11 54.20 53.37 0 7,800 -0.5
01/04/2024
54.38
 13,600 54.75 54.75 54.20 0 3,500 -0.2
29/03/2024
55.03
 13,700 54.93 55.03 54.20 0 400 -0.0
28/03/2024
55.03
 11,300 55.12 55.12 54.01 0 0 0
27/03/2024
55.03
 5,200 55.03 55.58 54.84 0 0 0
26/03/2024
55.03
 25,500 53.65 55.12 53.65 0 0 0
25/03/2024
54.29
 21,200 54.57 54.66 53.74 0 1,000 -0.1
22/03/2024
54.84
 15,000 55.39 55.48 54.84 0 700 -0.0
21/03/2024
55.58
 37,500 54.93 56.22 54.75 4,900 0 0.3
20/03/2024
54.93
 22,300 54.47 54.93 53.28 0 0 0
19/03/2024
54.38
 43,800 55.03 55.12 53.28 0 3,100 -0.2

Chính sách bảo mật | Điều khoản sử dụng |