CTCP Khử trùng Việt Nam (vfg)

59.60
-0.90
(-1.49%)
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
(2025-06-30) 		-4.20 -6.49% 1,797,600 19,900 -0.6
59.50
66.80
59.60
2 tháng
(2025-05-30) 		-7.10 -10.50% 2,155,800 21,600 -0.4
59.50
67.60
59.60
3 tháng
(2025-05-05) 		-7.42 -10.93% 2,533,600 7,700 -0.1
59.50
71.10
59.60
6 tháng
(2025-02-03) 		-11.39 -15.84% 4,683,000 -219,272 -15.9
57.56
74.35
59.60
12 tháng
(2024-08-05) 		-3.54 -5.53% 8,702,900 -293,298 -21.1
57.56
86.36
59.60
24 tháng
(2023-08-09) 		27.21 81.72% 17,897,600 -461,732 -14.1
31.67
86.36
59.60
36 tháng
(2022-08-15) 		23.32 62.70% 18,273,600 -448,577 -11.9
28.02
86.36
59.60
60 tháng
(2020-08-24) 		37.25 160.26% 20,857,885 -472,210 -10.3
23.25
86.36
59.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2023
32.48
 0 32.48 32.48 32.48 0 0 0
28/11/2023
32.48
 400 32.93 32.93 32.48 0 0 0
27/11/2023
32.93
 100 32.93 32.93 32.93 100 0 0.0
24/11/2023
32.93
 200 32.48 32.93 31.44 0 0 0
23/11/2023
32.48
 0 32.48 32.48 32.48 0 0 0
22/11/2023
32.48
 0 32.48 32.48 32.48 0 0 0
21/11/2023
32.48
 9,200 32.71 32.71 32.48 0 0 0
20/11/2023
32.71
 10,000 33.20 33.20 32.71 0 0 0
17/11/2023
33.20
 4,000 32.84 33.38 32.93 0 0 0
16/11/2023
32.84
 300 32.93 32.93 32.84 0 0 0
15/11/2023
32.93
 0 32.93 32.93 32.93 0 0 0
14/11/2023
32.93
 3,200 32.75 32.93 32.93 0 0 0
13/11/2023
32.75
 900 32.93 32.93 32.48 0 0 0
10/11/2023
32.93
 0 32.93 32.93 32.93 0 0 0
09/11/2023
32.93
 1,000 32.93 32.93 32.93 1,000 0 0.0
08/11/2023
32.93
 0 32.93 32.93 32.93 0 0 0
07/11/2023
32.93
 100 32.93 32.93 32.93 0 0 0
06/11/2023
32.93
 600 32.93 32.93 32.75 0 0 0
02/11/2023
32.93
 600 32.66 32.93 32.93 0 0 0
01/11/2023
32.66
 0 32.66 32.66 32.66 0 0 0
31/10/2023
32.66
 3,000 33.83 33.83 32.66 0 0 0
30/10/2023
33.83
 0 33.83 33.83 33.83 0 0 0
27/10/2023
33.83
 2,600 34.06 34.06 33.83 2,600 0 0.1
26/10/2023
34.06
 2,500 33.29 34.06 32.66 0 0 0
25/10/2023
33.29
 0 33.29 33.29 33.29 0 0 0
24/10/2023
33.29
 900 32.66 33.29 32.93 0 0 0
23/10/2023
32.66
 800 32.93 32.93 32.66 0 800 -0.0
20/10/2023
32.93
 200 34.74 34.74 32.93 0 0 0
19/10/2023
34.74
 2,800 32.66 34.92 34.74 1,800 0 0.1
18/10/2023
32.66
 600 32.84 32.84 32.66 0 0 0
17/10/2023
32.84
 300 32.66 32.84 32.84 0 0 0
16/10/2023
32.66
 2,000 33.02 33.02 32.66 0 0 0
13/10/2023
33.02
 2,300 32.66 33.02 32.84 100 0 0.0
12/10/2023
32.66
 0 32.66 32.66 32.66 0 0 0
11/10/2023
32.66
 2,200 32.84 32.84 32.66 200 0 0.0
10/10/2023
32.84
 5,300 32.48 33.11 32.48 800 0 0.0
09/10/2023
32.48
 200 32.48 32.48 32.48 0 0 0
06/10/2023
32.48
 500 31.85 32.48 32.48 0 0 0
05/10/2023
31.85
 100 32.66 32.66 31.85 0 0 0
04/10/2023
32.66
 1,100 32.62 32.66 32.66 0 0 0
03/10/2023
32.62
 13,900 32.71 32.75 32.62 0 0 0
02/10/2023
32.71
 1,000 32.66 32.71 32.71 0 0 0
29/09/2023
32.66
 3,400 32.75 32.75 32.66 0 0 0
28/09/2023
32.75
 3,300 32.66 33.38 32.75 0 0 0
27/09/2023
32.66
 5,600 32.66 32.66 32.66 0 0 0
26/09/2023
32.66
 0 32.66 32.66 32.66 0 0 0
25/09/2023
32.66
 6,400 32.93 32.93 32.66 0 0 0
22/09/2023
32.93
 300 33.25 33.25 32.93 0 0 0
21/09/2023
33.25
 6,200 32.93 33.38 33.20 5,000 0 0.2
20/09/2023
32.93
 700 33.38 33.38 32.93 0 0 0
19/09/2023
33.38
 0 33.38 33.38 33.38 0 0 0
18/09/2023
33.38
 0 33.38 33.38 33.38 0 0 0
15/09/2023
33.38
 3,200 33.38 33.38 33.38 3,200 0 0.1
14/09/2023
33.38
 1,500 33.38 33.38 33.38 1,500 0 0.1
13/09/2023
33.38
 3,200 33.29 33.38 33.29 2,800 1,800 0.0
12/09/2023
33.29
 700 33.20 33.29 33.20 300 0 0.0
11/09/2023
33.20
 11,500 33.20 33.20 32.66 5,000 100 0.2
08/09/2023
33.20
 1,900 32.93 33.20 33.11 1,800 0 0.1
07/09/2023
32.93
 10,600 32.66 32.93 32.66 300 0 0.0
06/09/2023
32.66
 2,800 32.66 32.66 32.66 0 0 0
05/09/2023
32.66
 3,300 32.66 32.71 32.66 0 0 0
31/08/2023
32.66
 28,900 32.84 33.02 32.66 0 0 0
30/08/2023
32.84
 5,100 33.11 33.11 32.84 0 0 0
29/08/2023
33.11
 1,500 33.20 33.20 33.11 0 0 0
28/08/2023
33.20
 4,200 32.93 33.20 32.66 0 0 0
25/08/2023
32.93
 1,400 32.93 32.93 32.93 0 0 0
23/08/2023
32.93
 600 32.62 32.93 32.62 0 0 0
22/08/2023
32.62
 1,100 32.62 32.84 31.76 0 0 0
21/08/2023
32.62
 0 32.62 32.62 32.62 0 0 0
18/08/2023
32.62
 13,400 33.02 33.34 32.62 0 0 0
17/08/2023
33.02
 4,100 32.75 33.02 32.48 0 0 0
16/08/2023
32.75
 2,400 32.48 32.75 32.48 0 0 0
15/08/2023
32.48
 500 33.11 33.11 32.48 400 0 0.0
14/08/2023
33.11
 1,600 33.38 33.38 33.11 0 0 0
11/08/2023
33.38
 4,700 33.02 33.56 33.11 0 2,000 -0.1
10/08/2023
33.02
 2,100 33.29 33.29 33.02 0 0 0
09/08/2023: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2023
33.29
 1,900 33.20 33.56 33.29 0 0 0
08/08/2023
33.20
 3,800 32.94 33.20 32.76 400 0 0.0
07/08/2023
32.94
 1,600 32.90 32.94 32.68 1,500 0 0.1
04/08/2023
32.90
 3,800 33.34 33.34 32.24 0 0 0
03/08/2023
33.34
 2,700 32.76 33.38 32.76 400 0 0.0
02/08/2023
32.76
 3,500 32.76 32.76 32.76 3,400 0 0.1
01/08/2023
32.76
 5,300 33.20 33.20 32.76 100 0 0.0
31/07/2023
33.20
 1,300 33.25 33.25 32.94 900 0 0.0
28/07/2023
33.25
 1,600 32.94 33.38 32.68 0 0 0
27/07/2023
32.94
 3,100 33.20 33.38 32.50 800 0 0.0
26/07/2023
33.20
 1,300 32.50 33.20 33.20 1,300 0 0.0
25/07/2023
32.50
 8,100 32.50 32.54 32.50 0 0 0
24/07/2023
32.50
 2,100 32.33 32.50 32.50 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |