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
(2024-08-20) 		3.70 5.56% 511,000 -54,202 -3.7
66.50
72.10
70.20
2 tháng
(2024-07-22) 		-10.61 -13.13% 1,717,700 -52,302 -4.0
64.80
80.81
70.20
3 tháng
(2024-06-21) 		-9.33 -11.73% 2,897,100 127,498 10.5
64.80
82.78
70.20
6 tháng
(2024-03-25) 		12.81 22.31% 6,978,100 323,182 24.4
55.65
82.78
70.20
12 tháng
(2023-09-25) 		35.67 103.30% 10,096,100 -221,352 3.9
33.48
82.78
70.20
24 tháng
(2022-09-30) 		36.80 110.16% 10,545,400 -178,628 5.6
29.62
82.78
70.20
36 tháng
(2021-10-05) 		35.57 102.74% 11,184,100 -173,497 10.3
29.62
82.78
70.20
60 tháng
(2019-10-16) 		47.33 206.99% 14,133,465 -234,120 7.5
20.74
82.78
70.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/02/2023
34.68
 0 34.68 34.68 34.68 0 0 -0.0
09/02/2023
34.68
 2,600 34.72 34.72 32.36 0 0 -0.0
08/02/2023
34.72
 0 34.72 34.72 34.72 0 0 -0.0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/02/2023
34.72
 100 34.05 34.72 34.72 0 0 -0.0
06/02/2023
34.05
 1,600 34.23 34.23 32.23 0 0 -0.0
03/02/2023
34.23
 200 34.23 34.23 34.23 0 200 -0.0
02/02/2023
34.23
 500 34.23 34.23 34.18 100 0 0.0
01/02/2023
34.23
 1,300 34.05 34.23 33.88 0 0 0.0
31/01/2023
34.05
 2,800 33.01 34.05 32.84 0 0 0.0
30/01/2023
33.01
 1,500 34.32 34.32 33.01 0 0 0.0
27/01/2023
34.32
 5,700 34.71 34.71 33.88 0 0 0.0
19/01/2023
34.71
 1,800 32.93 35.05 33.01 0 0 0.0
18/01/2023
32.93
 3,600 31.23 33.10 30.84 0 0 0.0
17/01/2023
31.23
 1,600 29.71 31.23 30.41 0 0 0.0
16/01/2023
29.71
 1,200 31.23 31.23 29.62 0 0 0.0
13/01/2023
31.23
 200 31.36 31.36 29.84 0 0 0.0
12/01/2023
31.36
 300 31.27 33.01 29.88 0 0 0.0
11/01/2023
31.27
 3,100 29.62 31.27 29.54 200 0 0.0
10/01/2023
29.62
 1,300 30.84 30.84 29.54 300 0 0.0
09/01/2023
30.84
 900 30.41 30.84 29.54 100 0 0.0
06/01/2023
30.41
 1,600 30.58 30.93 30.41 0 0 0.0
05/01/2023
30.58
 700 30.71 31.62 30.41 200 0 0.0
04/01/2023
30.71
 1,100 31.10 31.10 30.41 0 0 0.0
03/01/2023
31.10
 100 30.41 31.10 31.10 0 0 0.0
30/12/2022
30.41
 0 30.41 30.41 30.41 0 0 0.0
29/12/2022
30.41
 1,000 31.01 31.01 30.41 0 0 0.0
28/12/2022
31.01
 400 31.01 32.14 31.01 0 0 0.0
27/12/2022
31.01
 600 30.41 31.01 30.41 0 0 0.0
26/12/2022
30.41
 500 31.10 31.10 29.97 100 0 0.0
23/12/2022
31.10
 700 31.10 31.54 31.10 0 0 -0.0
22/12/2022
31.10
 900 31.27 31.97 31.10 0 0 -0.0
21/12/2022
31.27
 100 30.93 31.27 31.27 0 2 -0.0
20/12/2022
30.93
 4,600 30.75 32.14 30.75 0 0 0.0
19/12/2022
30.75
 900 30.41 30.93 29.80 0 0 0.0
16/12/2022
30.41
 1,600 30.15 30.41 29.71 0 0 0.0
15/12/2022
30.15
 1,200 31.01 31.01 30.15 0 0 0.0
14/12/2022
31.01
 500 30.41 31.01 30.41 0 0 0.0
13/12/2022
30.41
 1,400 31.62 31.62 30.41 100 0 0.0
12/12/2022
31.62
 1,900 31.19 31.62 29.54 700 0 0.0
09/12/2022
31.19
 2,100 31.36 31.36 31.10 700 0 0.0
08/12/2022
31.36
 500 31.67 31.67 29.88 0 0 0.0
07/12/2022
31.67
 2,200 31.27 31.67 30.10 0 0 0.0
06/12/2022
31.27
 3,000 32.40 32.40 30.75 700 0 0.0
05/12/2022
32.40
 2,700 32.75 32.75 32.06 100 0 0.0
02/12/2022
32.75
 3,300 33.19 33.19 31.14 100 0 0.0
01/12/2022
33.19
 1,500 32.93 33.19 30.93 0 0 0.0
30/11/2022
32.93
 6,200 34.23 34.23 31.84 500 0 0.0
29/11/2022
34.23
 8,200 33.01 34.23 30.71 0 0 -0.0
28/11/2022
33.01
 10,900 31.97 34.10 29.75 0 0 -0.0
25/11/2022
31.97
 1,500 34.32 36.44 31.93 0 0 -0.0
24/11/2022
34.32
 8,400 32.32 34.32 30.06 0 70 -0.0
23/11/2022
32.32
 700 34.75 37.05 32.32 0 0 -0.0
22/11/2022
34.75
 5,300 32.80 34.75 30.58 0 0 -0.0
21/11/2022
32.80
 5,900 33.36 33.36 31.06 0 0 -0.0
18/11/2022
33.36
 2,600 33.10 33.71 30.80 0 0 -0.0
17/11/2022
33.10
 3,100 33.45 33.45 31.14 0 0 -0.0
16/11/2022
33.45
 2,200 33.45 35.49 31.14 0 0 -0.0
15/11/2022
33.45
 1,600 33.88 35.92 31.54 0 0 -0.0
14/11/2022
33.88
 1,600 33.92 33.92 31.58 0 0 -0.0
11/11/2022
33.92
 900 36.44 37.36 33.92 0 0 -0.0
10/11/2022
36.44
 600 36.53 37.92 36.44 0 0 -0.0
09/11/2022
36.53
 0 36.53 36.53 36.53 0 0 -0.0
08/11/2022
36.53
 300 37.75 37.75 35.14 0 0 -0.0
07/11/2022
37.75
 0 37.75 37.75 37.75 0 0 -0.0
04/11/2022
37.75
 100 36.49 37.75 37.75 0 2 -0.0
03/11/2022
36.49
 3,500 35.57 38.01 33.14 0 0 0.0
02/11/2022
35.57
 900 36.23 36.23 33.71 0 0 0.0
01/11/2022
36.23
 3,200 38.88 38.88 36.23 0 0 0.0
31/10/2022
38.88
 100 36.49 38.88 38.88 0 0 0.0
28/10/2022
36.49
 2,300 39.05 41.66 36.49 0 0 0.0
27/10/2022
39.05
 4,300 36.88 39.40 34.32 0 0 0
26/10/2022
36.88
 11,500 36.88 36.88 36.49 0 0 0
25/10/2022
36.88
 6,400 34.75 36.88 32.32 0 0 0
24/10/2022
34.75
 0 34.75 34.75 34.75 0 0 0
21/10/2022
34.75
 7,900 34.14 34.75 33.88 2,000 100 0.1
20/10/2022
34.14
 800 34.66 34.66 32.27 0 0 0
19/10/2022
34.66
 0 34.66 34.66 34.66 0 0 0
18/10/2022
34.66
 100 33.01 34.66 34.66 0 0 0.0
17/10/2022
33.01
 2,400 32.84 33.36 33.01 0 0 0.0
14/10/2022
32.84
 500 34.75 35.36 32.58 0 0 0.0
13/10/2022
34.75
 600 35.49 36.31 34.75 0 0 0.0
12/10/2022
35.49
 1,200 34.23 35.97 32.14 0 0 0.0
11/10/2022
34.23
 200 34.40 36.36 34.23 0 0 0.0
10/10/2022
34.40
 100 33.01 34.40 34.40 0 0 0.0
07/10/2022
33.01
 500 33.45 33.45 33.01 0 0 0.0
06/10/2022
33.45
 600 32.93 33.45 33.01 0 0 0.0
05/10/2022
32.93
 0 32.93 32.93 32.93 0 0 0.0
04/10/2022
32.93
 800 33.01 33.01 31.01 0 0 0.0
03/10/2022
33.01
 500 33.40 33.40 33.01 0 0 0.0
30/09/2022
33.40
 800 33.84 34.71 31.80 0 0 0.0
29/09/2022
33.84
 800 33.53 35.53 33.53 0 0 0.0
28/09/2022
33.53
 400 34.27 36.40 33.53 0 0 0.0
27/09/2022
34.27
 300 34.58 34.58 34.23 0 0 0.0
26/09/2022
34.58
 100 34.71 34.71 34.58 0 0 0.0
23/09/2022
34.71
 700 34.66 36.05 33.71 0 0 0.0
22/09/2022
34.66
 1,700 33.88 35.53 33.88 10 9 0.0
21/09/2022
33.88
 1,200 33.10 35.40 33.88 0 0 -0.0
20/09/2022
33.10
 800 33.53 33.53 33.10 0 340 -0.0
19/09/2022
33.53
 5,700 35.92 36.88 33.49 20 5,300 -0.2
16/09/2022
35.92
 11,200 38.62 38.62 35.92 567 10,600 -0.4

Chính sách bảo mật | Điều khoản sử dụng |