CTCP Khử trùng Việt Nam (vfg)

43.85
0.20
(0.46%)
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
(2026-08-19) 		-0.85 -1.91% 36,700 100 0
43.60
54
43.85
2 tháng
(2026-07-20) 		-2.40 -5.21% 174,900 100 0
43.60
54
43.85
3 tháng
(2026-06-22) 		-3.40 -7.23% 350,800 100 0
43.60
54
43.85
6 tháng
(2026-03-23) 		-3.38 -7.19% 860,300 100 0
41.94
54
43.85
12 tháng
(2025-09-23) 		-11.29 -20.54% 1,940,000 100 0
41.11
54.94
43.85
24 tháng
(2024-09-30) 		-18.91 -30.22% 10,656,400 100 0
38.23
79.88
43.85
36 tháng
(2023-10-04) 		13.44 44.49% 20,942,200 100 0
29.29
79.88
43.85
60 tháng
(2021-10-14) 		13.47 44.62% 22,068,600 11,057 5.0
25.92
79.88
43.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
67.37
 16,500 67.10 67.37 66.93 0 0 0
17/10/2024
67.98
 20,000 68.33 68.59 66.49 0 0 0
16/10/2024
68.33
 28,700 67.54 68.33 67.37 0 0 0
15/10/2024
67.54
 12,300 65.62 67.54 65.62 0 0 0
14/10/2024
66.49
 7,300 67.10 67.37 66.49 0 0 0
11/10/2024
67.37
 59,000 65.70 67.72 65.70 0 0 0
10/10/2024
65.70
 62,200 62.29 65.88 62.29 0 0 0
09/10/2024
62.21
 13,000 61.59 62.21 61.42 0 0 0
08/10/2024
61.42
 5,300 61.33 61.51 61.24 0 0 0
07/10/2024
61.51
 2,100 61.59 62.03 61.42 0 0 0
04/10/2024
61.59
 17,300 61.51 61.68 60.89 0 0 0
03/10/2024
61.42
 19,900 61.24 61.77 61.24 0 0 0
02/10/2024
61.07
 32,200 61.94 61.94 60.37 0 0 0
01/10/2024
61.94
 11,300 62.12 62.99 61.94 0 0 0
30/09/2024
62.56
 22,200 63.34 63.34 61.77 0 0 0
27/09/2024
63.34
 16,400 62.64 63.43 62.47 0 0 0
26/09/2024
62.64
 4,800 62.99 63.26 62.12 0 0 0
25/09/2024
63.34
 9,300 62.99 63.78 62.99 0 0 0
24/09/2024
62.99
 23,100 62.73 63.43 62.73 0 0 0
23/09/2024
62.73
 17,500 62.73 63.34 62.64 0 0 0
20/09/2024
62.64
 15,600 61.51 62.82 61.51 0 0 0
19/09/2024
61.42
 10,900 61.33 62.03 61.24 0 0 0
18/09/2024
61.59
 4,300 60.54 61.77 60.54 0 0 0
17/09/2024
60.28
 8,400 60.46 61.07 59.49 0 0 0
16/09/2024
60.89
 49,800 61.24 61.24 60.89 0 0 0
13/09/2024
61.16
 4,100 60.72 61.16 60.72 0 0 0
12/09/2024
61.16
 3,800 60.19 61.42 60.19 0 0 0
11/09/2024
60.02
 55,900 59.58 60.19 58.62 0 0 0
10/09/2024
60.37
 37,700 61.24 61.24 59.84 0 0 0
09/09/2024
61.24
 12,500 61.86 62.29 61.24 0 0 0
06/09/2024
61.86
 4,500 61.94 61.94 61.42 0 0 0
05/09/2024
61.94
 5,900 61.94 62.47 61.77 0 0 0
04/09/2024
62.03
 9,700 62.56 62.56 62.03 0 0 0
03/09/2024
49.34
 8,600 50.22 50.22 48.56 0 0 0
02/09/2024
47.68
 33,100 47.24 47.94 46.63 0 0 0
30/08/2024
62.82
 10,700 62.29 63.43 62.29 0 0 0
29/08/2024
62.12
 14,900 62.64 62.82 61.51 0 0 0
28/08/2024
63.08
 28,600 64.22 64.22 62.99 0 0 0
27/08/2024
62.91
 48,100 59.49 64.04 58.71 0 0 0
26/08/2024
59.93
 40,100 59.84 60.54 59.84 0 0 0
23/08/2024
59.84
 35,700 60.54 60.54 59.76 0 0 0
22/08/2024
60.37
 33,500 58.71 60.46 58.44 0 0 0
21/08/2024
58.62
 32,700 57.83 59.14 57.74 0 0 0
20/08/2024
58.18
 59,200 58.36 58.44 57.13 0 0 0
19/08/2024
58.44
 39,700 58.44 58.71 57.74 0 0 0
16/08/2024
58.44
 71,800 56.69 58.44 56.69 0 0 0
15/08/2024
56.69
 12,500 56.87 56.87 55.99 0 0 0
14/08/2024
57.22
 56,500 57.57 57.57 56.69 0 0 0
13/08/2024
57.57
 40,200 57.31 57.57 56.43 0 0 0
12/08/2024
58.53
 57,500 59.06 59.06 56.69 0 0 0
09/08/2024
58.62
 26,800 59.49 59.49 58.18 0 0 0
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
59.49
 8,500 59.32 59.49 58.79 0 0 0
07/08/2024
59.32
 40,900 60.87 60.87 58.80 0 0 0
06/08/2024
60.87
 67,700 59.66 61.04 59.32 0 0 0
05/08/2024
59.23
 81,300 60.87 60.87 58.71 0 0 0
02/08/2024
61.47
 85,300 61.90 61.90 60.35 0 0 0
01/08/2024
61.90
 83,000 64.40 65.01 61.73 0 0 0
31/07/2024
64.58
 34,400 63.80 65.09 63.37 0 0 0
30/07/2024
63.80
 68,100 65.53 66.04 63.80 0 0 0
29/07/2024
66.22
 38,700 65.87 66.22 65.35 0 0 0
26/07/2024
65.87
 17,800 65.96 66.39 65.53 0 0 0
25/07/2024
65.78
 16,600 65.78 65.78 64.66 0 0 0
24/07/2024
65.78
 91,400 65.53 66.13 63.37 0 0 0
23/07/2024
65.78
 231,200 70.70 70.70 65.78 0 0 0
22/07/2024
70.70
 36,800 71.99 72.25 69.23 0 0 0
19/07/2024
71.99
 72,600 70.10 72.42 68.97 0 0 0
18/07/2024
69.84
 29,200 69.84 70.27 69.23 0 0 0
17/07/2024
69.84
 36,800 70.96 71.22 69.84 0 0 0
16/07/2024
70.96
 59,300 71.82 71.82 70.79 0 0 0
15/07/2024
71.82
 66,400 70.35 72.25 69.84 0 0 0
12/07/2024
70.44
 15,700 70.70 70.70 69.41 0 0 0
11/07/2024
70.70
 34,700 71.04 71.13 70.53 0 0 0
10/07/2024
71.04
 41,600 71.65 71.65 70.79 0 0 0
09/07/2024
71.56
 49,000 71.65 71.99 70.87 0 0 0
08/07/2024
71.30
 35,100 72.34 72.34 71.22 0 0 0
05/07/2024
72.25
 16,200 71.82 72.42 71.56 0 0 0
04/07/2024
72.42
 44,900 72.51 73.29 71.13 0 0 0
03/07/2024
72.25
 43,000 71.22 73.29 71.04 0 0 0
02/07/2024
71.04
 120,500 70.44 71.04 69.15 0 0 0
01/07/2024
68.89
 41,900 67.85 70.70 65.53 0 0 0
28/06/2024
67.85
 31,200 67.77 68.11 66.39 0 0 0
27/06/2024
67.77
 55,200 68.80 68.80 64.15 0 0 0
26/06/2024
68.80
 33,800 69.23 69.23 68.46 0 0 0
25/06/2024
69.23
 100,500 68.97 70.70 68.54 0 0 0
24/06/2024
68.80
 61,400 69.84 70.27 68.46 0 0 0
21/06/2024
69.58
 190,400 65.96 69.84 65.96 0 0 0
20/06/2024
65.53
 64,800 64.84 65.53 64.84 0 0 0
19/06/2024
64.84
 72,600 65.09 65.27 64.84 0 0 0
18/06/2024
65.09
 106,000 62.08 65.09 62.08 0 0 0
17/06/2024
62.08
 24,000 61.73 62.08 61.56 0 0 0
14/06/2024
61.99
 23,000 63.54 63.54 61.73 0 0 0
13/06/2024
63.11
 25,900 63.63 64.23 62.85 0 0 0
12/06/2024
63.11
 16,800 64.23 64.23 62.34 0 0 0
11/06/2024
63.28
 30,000 63.63 64.23 63.03 0 0 0
10/06/2024
63.54
 50,900 61.99 64.23 61.99 0 0 0
07/06/2024
62.59
 48,700 62.34 63.46 62.08 0 0 0
06/06/2024
62.34
 45,500 62.51 62.51 61.65 0 0 0
05/06/2024
62.51
 77,400 61.82 63.80 61.82 0 0 0
04/06/2024
61.82
 145,000 59.49 61.82 59.49 0 0 0
03/06/2024
59.23
 42,600 59.32 60.09 59.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc