CTCP Khử trùng Việt Nam (vfg)

85
-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)
22/09/2023
34.82
 300 35.15 35.15 34.82 0 0 0
21/09/2023
35.15
 6,200 34.82 35.29 35.10 5,000 0 0.2
20/09/2023
34.82
 700 35.29 35.29 34.82 0 0 0
19/09/2023
35.29
 0 35.29 35.29 35.29 0 0 0
18/09/2023
35.29
 0 35.29 35.29 35.29 0 0 0
15/09/2023
35.29
 3,200 35.29 35.29 35.29 3,200 0 0.1
14/09/2023
35.29
 1,500 35.29 35.29 35.29 1,500 0 0.1
13/09/2023
35.29
 3,200 35.20 35.29 35.20 2,800 1,800 0.0
12/09/2023
35.20
 700 35.10 35.20 35.10 300 0 0.0
11/09/2023
35.10
 11,500 35.10 35.10 34.53 5,000 100 0.2
08/09/2023
35.10
 1,900 34.82 35.10 35.01 1,800 0 0.1
07/09/2023
34.82
 10,600 34.53 34.82 34.53 300 0 0.0
06/09/2023
34.53
 2,800 34.53 34.53 34.53 0 0 0
05/09/2023
34.53
 3,300 34.53 34.58 34.53 0 0 0
31/08/2023
34.53
 28,900 34.72 34.91 34.53 0 0 0
30/08/2023
34.72
 5,100 35.01 35.01 34.72 0 0 0
29/08/2023
35.01
 1,500 35.10 35.10 35.01 0 0 0
28/08/2023
35.10
 4,200 34.82 35.10 34.53 0 0 0
25/08/2023
34.82
 1,400 34.82 34.82 34.82 0 0 0
23/08/2023
34.82
 600 34.48 34.82 34.48 0 0 0
22/08/2023
34.48
 1,100 34.48 34.72 33.58 0 0 0
21/08/2023
34.48
 0 34.48 34.48 34.48 0 0 0
18/08/2023
34.48
 13,400 34.91 35.25 34.48 0 0 0
17/08/2023
34.91
 4,100 34.63 34.91 34.34 0 0 0
16/08/2023
34.63
 2,400 34.34 34.63 34.34 0 0 0
15/08/2023
34.34
 500 35.01 35.01 34.34 400 0 0.0
14/08/2023
35.01
 1,600 35.29 35.29 35.01 0 0 0
11/08/2023
35.29
 4,700 34.91 35.48 35.01 0 2,000 -0.1
10/08/2023
34.91
 2,100 35.20 35.20 34.91 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2023
35.20
 1,900 35.10 35.48 35.20 0 0 0
08/08/2023
35.10
 3,800 34.82 35.10 34.64 400 0 0.0
07/08/2023
34.82
 1,600 34.78 34.82 34.54 1,500 0 0.1
04/08/2023
34.78
 3,800 35.24 35.24 34.08 0 0 0
03/08/2023
35.24
 2,700 34.64 35.29 34.64 400 0 0.0
02/08/2023
34.64
 3,500 34.64 34.64 34.64 3,400 0 0.1
01/08/2023
34.64
 5,300 35.10 35.10 34.64 100 0 0.0
31/07/2023
35.10
 1,300 35.15 35.15 34.82 900 0 0.0
28/07/2023
35.15
 1,600 34.82 35.29 34.54 0 0 0
27/07/2023
34.82
 3,100 35.10 35.29 34.36 800 0 0.0
26/07/2023
35.10
 1,300 34.36 35.10 35.10 1,300 0 0.0
25/07/2023
34.36
 8,100 34.36 34.41 34.36 0 0 0
24/07/2023
34.36
 2,100 34.17 34.36 34.36 1,200 0 0.0
21/07/2023
34.17
 700 34.17 34.17 34.17 0 0 0
20/07/2023
34.17
 1,800 33.89 34.27 33.66 0 0 0
19/07/2023
33.89
 600 34.08 34.36 33.89 0 0 0
18/07/2023
34.08
 1,000 33.62 34.08 33.99 0 0 0
17/07/2023
33.62
 3,400 33.62 33.62 33.62 0 0 0
14/07/2023
33.62
 200 34.13 34.13 33.52 0 0 0
13/07/2023
34.13
 2,800 33.43 34.13 33.43 0 0 0
12/07/2023
33.43
 500 33.43 33.43 33.43 0 0 0
11/07/2023
33.43
 500 34.36 34.36 33.43 0 0 0
10/07/2023
34.36
 0 34.36 34.36 34.36 0 0 0
07/07/2023
34.36
 4,000 33.15 35.29 34.27 3,900 0 0.1
06/07/2023
33.15
 600 33.89 33.89 33.15 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |