CTCP Khử trùng Việt Nam (vfg)

65.50
0.20
(0.31%)
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
(2025-06-11) 		-0.30 -0.45% 511,600 23,600 -0.2
63.40
66.80
65.30
2 tháng
(2025-05-12) 		-4.99 -7.03% 967,300 35,100 0.4
63.40
71.10
65.30
3 tháng
(2025-04-14) 		3.16 5.03% 1,254,200 26,699 1.3
62.07
71.10
65.30
6 tháng
(2025-01-13) 		-9.01 -12.01% 3,765,900 -210,942 -15.2
57.56
78.51
65.30
12 tháng
(2024-07-16) 		-10.72 -13.97% 8,131,900 -292,798 -21.2
57.56
86.36
65.30
24 tháng
(2023-07-24) 		33.50 103.07% 16,463,600 -445,232 -13.2
31.67
86.36
65.30
36 tháng
(2022-07-27) 		33.49 103.03% 16,828,800 -428,777 -9.1
28.02
86.36
65.30
60 tháng
(2020-08-06) 		44.66 209.32% 19,442,075 -465,710 -9.8
21.34
86.36
65.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/03/2024
55.03
 101,000 57.78 57.78 54.20 0 0 0
15/03/2024
55.30
 142,100 51.72 55.30 51.72 0 1,400 -0.1
14/03/2024
51.72
 39,100 52.36 52.36 51.26 4,000 0 0.2
13/03/2024
51.17
 24,700 51.35 51.72 50.89 0 0 0
12/03/2024
50.80
 20,700 50.98 51.63 50.80 0 200 -0.0
11/03/2024
51.63
 17,200 50.52 51.90 50.52 0 5,700 -0.3
08/03/2024
51.81
 8,600 52.73 52.73 50.98 2,400 600 0.1
07/03/2024
51.63
 16,000 51.72 51.90 51.26 0 500 -0.0
06/03/2024
51.90
 23,400 51.99 52.36 51.26 0 0 0
05/03/2024
52.09
 52,700 51.35 52.36 50.62 3,300 2,520 0.0
04/03/2024
51.35
 57,100 51.53 51.53 50.25 7,800 100 0.4
01/03/2024
51.53
 34,400 51.26 53.28 50.52 2,500 200 0.1
29/02/2024
51.08
 109,500 51.26 53.28 49.42 1,200 0 0.1
28/02/2024
51.26
 133,900 54.66 54.66 51.26 600 100 0.0
27/02/2024
55.12
 53,400 56.68 56.95 55.12 4,900 1,810 0.2
26/02/2024
56.68
 81,200 56.50 56.77 55.12 0 0 0
23/02/2024
57.32
 91,500 57.23 57.87 56.31 100 0 0.0
22/02/2024
57.51
 86,500 60.54 60.54 56.95 2,300 700 0.1
21/02/2024
58.15
 50,600 56.04 58.24 56.04 100 2,100 -0.1
20/02/2024
56.95
 36,200 57.69 57.69 55.58 400 0 0.0
19/02/2024
56.86
 67,200 53.74 56.86 53.74 400 4 0.0
16/02/2024
53.19
 147,300 49.70 53.19 49.70 1,400 4,000 -0.1
15/02/2024
49.79
 15,600 49.88 50.16 49.61 200 300 -0.0
07/02/2024
50.06
 33,100 49.61 50.34 48.96 0 400 -0.0
06/02/2024: Cổ tức tiền mặt tỉ lệ: 10%
06/02/2024
49.33
 40,500 51.17 51.17 49.15 4,000 4,000 0.0
05/02/2024
50.71
 48,800 53.14 53.14 50.53 100 600 -0.0
02/02/2024
50.80
 42,700 49.35 51.07 49.35 800 0 0.0
01/02/2024
48.54
 106,600 45.11 48.54 45.11 600 0 0.0
31/01/2024
45.38
 45,300 45.38 45.74 44.66 400 0 0.0
30/01/2024
46.02
 41,500 46.02 46.74 45.11 100 1,400 -0.1
29/01/2024
46.11
 144,200 43.13 46.11 42.59 100 2,500 -0.1
26/01/2024
43.13
 69,300 40.69 43.71 40.60 0 2,500 -0.1
25/01/2024
40.87
 51,500 39.07 41.10 38.98 0 0 0
24/01/2024
39.56
 39,800 40.60 40.60 38.53 0 9,900 -0.4
23/01/2024
40.60
 44,000 39.79 41.96 39.70 100 0 0.0
22/01/2024
39.70
 143,800 39.70 39.70 37.44 1,100 1,400 -0.0
19/01/2024
37.13
 16,600 37.13 37.13 37.13 0 0 0
18/01/2024
34.74
 455,500 34.74 34.74 34.74 0 422,400 -16.3
17/01/2024
32.48
 2,100 32.48 32.48 32.48 0 2,100 -0.1
16/01/2024
32.48
 3,700 32.30 32.48 32.30 0 0 0
15/01/2024
32.39
 13,000 32.12 32.48 32.12 0 7,300 -0.3
12/01/2024
32.12
 200 32.48 32.48 32.12 0 0 0
11/01/2024
32.48
 4,400 32.48 32.48 32.48 600 4,400 -0.1
10/01/2024
32.48
 11,000 32.93 32.93 32.48 7,000 10,700 -0.1
09/01/2024
32.48
 0 32.48 32.48 32.48 0 0 0
08/01/2024
32.48
 10,100 32.93 32.93 32.48 0 9,900 -0.4
05/01/2024
32.48
 4,800 32.48 32.48 32.48 0 4,800 -0.2
04/01/2024
32.48
 12,500 32.48 32.48 32.48 0 12,500 -0.5
03/01/2024
32.48
 26,000 32.48 32.48 32.48 0 26,000 -0.9
02/01/2024
32.48
 6,000 32.48 32.48 32.30 700 5,000 -0.2
29/12/2023
32.48
 2,900 32.48 32.48 32.48 0 2,900 -0.1
28/12/2023
32.48
 9,100 32.48 32.48 32.30 0 6,500 -0.2
27/12/2023
32.48
 1,400 32.48 32.48 32.30 0 600 -0.0
26/12/2023
32.48
 1,700 32.48 32.48 32.21 600 700 -0.0
25/12/2023
32.48
 1,200 32.48 32.48 32.12 0 1,000 -0.0
22/12/2023
32.48
 1,900 32.48 32.48 32.12 0 1,300 -0.0
21/12/2023
32.48
 34,600 32.48 32.48 32.48 0 33,700 -1.2
20/12/2023
32.48
 600 32.57 32.80 32.48 0 0 0
19/12/2023
32.57
 5,000 32.93 32.93 32.57 0 1,200 -0.0
18/12/2023
32.93
 4,000 33.11 33.11 32.93 0 1,700 -0.1
15/12/2023
33.11
 2,900 33.11 33.11 33.11 0 1,900 -0.1
14/12/2023
33.11
 1,600 32.93 33.11 32.93 0 0 0
13/12/2023
32.93
 600 32.75 32.93 32.93 0 0 0
12/12/2023
32.75
 500 33.02 33.02 32.75 0 0 0
11/12/2023
33.02
 1,000 32.48 33.07 33.02 0 0 0
08/12/2023
32.48
 0 32.48 32.48 32.48 0 0 0
07/12/2023
32.48
 2,000 32.93 32.93 32.48 0 0 0
06/12/2023
32.93
 100 31.67 32.93 32.93 0 0 0
05/12/2023
31.67
 1,900 32.48 32.48 31.67 0 0 0
04/12/2023
32.48
 200 32.93 32.93 32.48 0 0 0
01/12/2023
32.93
 1,200 32.93 32.93 30.68 200 0 0.0
30/11/2023
32.93
 100 32.48 32.93 32.93 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |