CTCP Khử trùng Việt Nam (vfg)

70.20
-0.20
(-0.28%)
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
(2024-08-19) 		3.60 5.39% 539,800 -53,502 -3.7
66.50
72.10
70.40
2 tháng
(2024-07-22) 		-10.41 -12.88% 1,706,800 -52,202 -4.0
64.80
80.81
70.40
3 tháng
(2024-06-20) 		-4.50 -6% 2,951,000 156,498 12.7
64.80
82.78
70.40
6 tháng
(2024-03-22) 		12.42 21.43% 6,982,200 322,582 24.4
55.65
82.78
70.40
12 tháng
(2023-09-25) 		35.87 103.88% 10,085,200 -221,252 3.9
33.48
82.78
70.40
24 tháng
(2022-09-29) 		36.56 108.05% 10,535,300 -178,528 5.6
29.62
82.78
70.40
36 tháng
(2021-10-04) 		35.90 104.07% 11,173,800 -173,397 10.3
29.62
82.78
70.40
60 tháng
(2019-10-15) 		47.53 207.86% 14,123,575 -234,020 7.5
20.74
82.78
70.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2023
33.89
 0 33.89 33.89 33.89 0 0 0
04/07/2023
33.89
 400 34.17 34.17 33.80 0 0 0
03/07/2023
34.17
 200 33.43 34.17 34.17 0 0 0
30/06/2023
33.43
 1,000 33.06 33.43 33.43 0 0 0
29/06/2023
33.06
 2,900 33.06 33.43 33.06 1,700 0 0.1
28/06/2023
33.06
 0 33.06 33.06 33.06 0 0 0
27/06/2023
33.06
 1,700 33.43 33.43 33.06 0 0 0
26/06/2023
33.43
 2,000 33.43 33.43 33.06 0 0 0
23/06/2023
33.43
 300 33.43 33.43 33.43 0 0 0
22/06/2023
33.43
 1,300 32.97 33.43 33.38 0 0 0
21/06/2023
32.97
 600 32.78 32.97 32.97 0 0 0
20/06/2023
32.78
 200 33.01 33.01 32.78 0 0 0
19/06/2023
33.01
 1,800 33.85 33.85 33.01 0 0 0
16/06/2023
33.85
 2,000 33.15 33.85 32.97 0 0 0
15/06/2023
33.15
 0 33.15 33.15 33.15 0 0 0
14/06/2023
33.15
 200 33.62 33.62 33.15 0 0 0
13/06/2023
33.62
 300 33.43 33.71 33.62 0 0 0
12/06/2023
33.43
 500 33.71 33.71 33.43 0 0 0
09/06/2023
33.71
 1,100 33.71 33.71 33.71 1,100 0 0.0
08/06/2023
33.71
 2,100 33.43 34.17 33.71 1,500 0 0.1
07/06/2023
33.43
 1,000 33.06 33.43 33.15 400 0 0.0
06/06/2023
33.06
 0 33.06 33.06 33.06 0 0 0
05/06/2023
33.06
 2,900 33.29 33.29 32.78 0 0 0
02/06/2023
33.29
 700 32.97 33.29 32.50 0 0 0
01/06/2023
32.97
 4,900 32.50 32.97 31.11 0 0 0
31/05/2023
32.50
 1,800 32.59 32.64 32.50 0 0 0
30/05/2023
32.59
 1,500 33.20 33.43 32.59 0 0 0
29/05/2023
33.20
 0 33.20 33.20 33.20 0 0 0
26/05/2023
33.20
 100 32.50 33.20 33.20 0 0 0
25/05/2023
32.50
 1,700 32.97 32.97 32.50 0 0 0
24/05/2023
32.97
 500 32.97 32.97 32.97 0 0 0
23/05/2023
32.97
 0 32.97 32.97 32.97 0 0 0
22/05/2023
32.97
 0 32.97 32.97 32.97 0 0 0
19/05/2023
32.97
 2,200 33.71 33.71 32.97 0 0 0
18/05/2023: Cổ tức tiền mặt tỉ lệ: 15%
18/05/2023
33.71
 1,400 33.43 33.89 33.43 0 0 0
17/05/2023
33.43
 500 33.79 33.79 33.43 0 0 0
16/05/2023
33.79
 0 33.79 33.79 33.79 0 0 0
15/05/2023
33.79
 1,100 34.32 34.32 32.09 0 0 0
12/05/2023
34.32
 0 34.32 34.32 34.32 0 0 0
11/05/2023
34.32
 100 32.09 34.32 34.32 0 0 0
10/05/2023
32.09
 0 32.09 32.09 32.09 0 0 0
09/05/2023
32.09
 2,200 32.09 32.14 32.09 0 0 0
08/05/2023
32.09
 700 32.14 32.14 31.65 0 0 0
05/05/2023
32.14
 400 31.38 32.14 31.65 0 0 0
04/05/2023
31.38
 4,100 31.74 31.74 31.38 0 0 0
28/04/2023
31.74
 2,700 31.74 31.74 31.69 0 0 0
27/04/2023
31.74
 500 31.83 31.83 31.74 0 0 0
26/04/2023
31.83
 500 32.05 33.39 31.83 0 0 -0.0
25/04/2023
32.05
 1,900 32.09 32.09 31.78 0 0 -0.0
24/04/2023
32.09
 1,100 32.76 32.94 32.09 0 0 -0.0
21/04/2023
32.76
 1,100 32.49 32.76 32.14 0 0 -0.0
20/04/2023
32.49
 800 31.74 32.49 31.96 0 0 0
19/04/2023
31.74
 100 32.49 32.49 31.74 0 2 -0.0
18/04/2023
32.49
 0 32.49 32.49 32.49 0 0 -0.0
17/04/2023
32.49
 0 32.49 32.49 32.49 0 0 -0.0
14/04/2023
32.49
 1,500 32.41 32.58 31.69 0 0 -0.0
13/04/2023
32.41
 2,300 32.09 32.41 31.74 0 0 -0.0
12/04/2023
32.09
 1,600 32.09 32.76 32.09 0 0 0
11/04/2023
32.09
 1,900 32.90 32.90 32.09 0 0 -0.0
10/04/2023
32.90
 3,600 32.90 32.98 32.09 0 0 -0.0
07/04/2023
32.90
 300 32.09 32.90 32.09 0 0 -0.0
06/04/2023
32.09
 5,300 32.09 32.09 31.60 0 0 -0.0
05/04/2023
32.09
 1,100 31.69 32.94 31.69 0 0 -0.0
04/04/2023
31.69
 600 32.14 34.28 31.69 0 0 -0.0
03/04/2023
32.14
 2,100 31.69 33.39 32.14 0 0 -0.0
31/03/2023
31.69
 1,200 32.09 34.72 31.65 0 0 -0.0
30/03/2023
32.09
 1,700 31.83 32.09 31.83 0 0 -0.0
29/03/2023
31.83
 1,400 31.65 31.87 31.20 0 0 -0.0
28/03/2023
31.65
 1,700 32.23 32.58 31.20 0 100 -0.0
27/03/2023
32.23
 200 31.87 32.23 31.87 0 0 0
24/03/2023
31.87
 0 31.87 31.87 31.87 0 0 0
23/03/2023
31.87
 100 31.69 31.87 31.87 0 0 0
22/03/2023
31.69
 2,600 32.09 32.09 31.29 1,000 0 0.0
21/03/2023
32.09
 0 32.09 32.09 32.09 0 0 0.0
20/03/2023
32.09
 0 32.09 32.09 32.09 0 0 0.0
17/03/2023
32.09
 0 32.90 32.09 32.09 0 0 0.0
16/03/2023
32.90
 0 32.90 32.90 32.90 0 0 0.0
15/03/2023
32.90
 0 32.90 32.90 32.90 0 0 0.0
14/03/2023
32.90
 200 32.00 32.90 30.00 0 0 0.0
13/03/2023
32.00
 300 29.95 32.05 32.00 0 0 0.0
10/03/2023
29.95
 500 32.09 32.09 29.95 0 0 0.0
09/03/2023
32.09
 3,100 31.96 32.09 31.96 0 0 0.0
08/03/2023
31.96
 500 32.05 32.05 30.80 0 0 0.0
07/03/2023
32.05
 200 32.09 32.09 31.38 0 0 0.0
06/03/2023
32.09
 1,700 32.49 32.49 32.09 0 0 0.0
03/03/2023
32.49
 800 32.18 32.49 32.18 0 0 0.0
02/03/2023
32.18
 200 31.29 32.18 32.18 100 0 0.0
01/03/2023
31.29
 100 32.72 32.72 31.29 0 0 0.0
28/02/2023
32.72
 0 32.72 32.72 32.72 0 0 0.0
27/02/2023
32.72
 300 31.91 32.72 32.72 0 0 0.0
24/02/2023
31.91
 1,000 32.94 34.63 31.74 400 0 0.0
23/02/2023
32.94
 0 32.94 32.94 32.94 0 0 0.0
22/02/2023
32.94
 1,100 32.98 34.28 31.74 800 0 0.0
21/02/2023
32.98
 0 32.98 32.98 32.98 0 0 -0.0
20/02/2023
32.98
 3,800 33.65 33.65 32.09 0 0 -0.0
17/02/2023
33.65
 2,300 34.59 34.59 32.27 0 0 -0.0
16/02/2023
34.59
 0 34.59 34.59 34.59 0 0 -0.0
15/02/2023
34.59
 300 34.41 36.51 32.98 0 0 -0.0
14/02/2023
34.41
 200 34.68 34.68 32.54 0 0 -0.0
13/02/2023
34.68
 0 34.68 34.68 34.68 0 0 -0.0

Chính sách bảo mật | Điều khoản sử dụng |