CTCP Khử trùng Việt Nam (vfg)

71.30
1.10
(1.57%)
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)
24/11/2021
33.86
 7,700 33.86 34.18 33.86 0 0 0
23/11/2021
33.86
 10,600 32.90 33.86 33.41 500 0 0.0
22/11/2021
32.90
 400 32.26 32.90 32.84 0 0 0
19/11/2021
32.26
 13,500 31.94 33.28 32.07 0 0 0
18/11/2021
31.94
 2,700 32.90 35.20 31.94 300 0 0.0
17/11/2021
32.90
 600 30.92 33.03 32.90 0 0 0
16/11/2021
30.92
 3,500 33.22 33.22 30.92 0 0 0
15/11/2021
33.22
 100 33.48 33.48 33.22 0 0 0
12/11/2021
33.48
 0 33.48 33.48 33.48 0 0 0
11/11/2021
33.48
 300 33.54 33.54 33.41 0 0 0
10/11/2021
33.54
 100 32.01 33.54 33.54 0 0 0
09/11/2021
32.01
 0 32.01 32.01 32.01 0 0 0
08/11/2021
32.01
 100 33.86 33.86 32.01 0 0 0
05/11/2021
33.86
 0 33.86 33.86 33.86 0 0 0
04/11/2021
33.86
 300 32.58 33.86 32.65 0 0 0
03/11/2021
32.58
 100 32.58 32.58 32.58 0 0 0
02/11/2021
32.58
 1,600 32.58 33.86 32.58 0 0 0
01/11/2021
32.58
 100 34.95 34.95 32.58 0 0 0
29/10/2021
34.95
 0 34.95 34.95 34.95 0 0 0
28/10/2021
34.95
 0 34.95 34.95 34.95 0 0 0
27/10/2021
34.95
 0 34.95 34.95 34.95 0 0 0
26/10/2021
34.95
 0 34.95 34.95 34.95 0 0 0
25/10/2021
34.95
 3,400 34.37 35.46 34.37 0 0 0
22/10/2021
34.37
 200 36.86 36.86 34.37 0 0 0
21/10/2021
36.86
 0 36.86 36.86 36.86 0 0 0
20/10/2021
36.86
 0 36.86 36.86 36.86 0 0 0
19/10/2021
36.86
 0 36.86 36.86 36.86 0 0 0
18/10/2021
36.86
 0 36.86 36.86 36.86 0 0 0
15/10/2021
36.86
 10,200 34.50 36.86 33.28 0 0 0
14/10/2021
34.50
 3,600 32.26 34.50 34.43 0 0 0
13/10/2021
32.26
 0 32.26 32.26 32.26 0 0 0
12/10/2021
32.26
 1,000 34.50 34.50 32.26 0 1,000 -0.1
11/10/2021
34.50
 0 34.50 34.50 34.50 0 0 0
08/10/2021
34.50
 300 34.63 34.63 34.50 0 0 0
07/10/2021
34.63
 0 34.63 34.63 34.63 0 0 0
06/10/2021
34.63
 0 34.63 34.63 34.63 0 0 0
05/10/2021
34.63
 300 34.50 34.63 34.18 0 0 0
04/10/2021
34.50
 600 34.88 34.88 34.50 0 0 0
01/10/2021
34.88
 100 34.88 34.88 34.88 0 0 0
30/09/2021
34.88
 100 34.75 34.88 34.88 0 0 0
29/09/2021
34.75
 0 34.75 34.75 34.75 0 0 0
28/09/2021
34.75
 0 34.75 34.75 34.75 0 0 0
27/09/2021
34.75
 0 34.75 34.75 34.75 0 0 0
24/09/2021
34.75
 200 35.78 35.78 34.75 0 0 0
23/09/2021
35.78
 0 35.78 35.78 35.78 0 0 0
22/09/2021
35.78
 400 33.86 35.78 33.92 0 0 0
21/09/2021
33.86
 500 32.07 33.86 29.83 0 0 0
20/09/2021
32.07
 100 30.03 32.07 32.07 0 0 0
17/09/2021
30.03
 0 30.03 30.03 30.03 0 0 0
16/09/2021
30.03
 800 32.20 32.20 30.03 0 0 0
15/09/2021
32.20
 0 32.20 32.20 32.20 0 0 0
14/09/2021
32.20
 0 32.20 32.20 32.20 0 0 0
13/09/2021
32.20
 0 32.20 32.20 32.20 0 0 0
10/09/2021
32.20
 0 32.20 32.20 32.20 0 0 0
09/09/2021
32.20
 200 34.50 34.50 32.20 0 0 0
08/09/2021
34.50
 0 34.50 34.50 34.50 0 0 0
07/09/2021
34.50
 100 34.50 34.50 34.50 0 0 0
06/09/2021
34.50
 600 34.50 34.82 34.50 0 0 0
01/09/2021
34.50
 0 34.50 34.50 34.50 0 0 0
31/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
30/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
27/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
26/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
25/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
24/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
23/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
20/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
19/08/2021: Cổ tức tiền mặt tỉ lệ: 10%
19/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
18/08/2021
34.50
 200 34.37 34.50 34.50 0 0 0
17/08/2021
34.37
 0 34.37 34.37 34.37 0 0 0
16/08/2021
34.37
 200 34.50 34.50 34.37 0 0 0
13/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
12/08/2021
34.50
 0 34.50 34.50 34.50 0 0 0
11/08/2021
34.50
 100 35.19 35.19 34.50 0 0 0
10/08/2021
35.19
 0 35.19 35.19 35.19 0 0 0
09/08/2021
35.19
 1,500 31.99 35.19 32.62 800 1,100 -0.0
06/08/2021
31.99
 0 31.99 31.99 31.99 0 0 0
05/08/2021
31.99
 200 32.30 32.30 31.99 0 0 0
04/08/2021
32.30
 100 32.62 32.62 32.30 0 0 0
03/08/2021
32.62
 0 32.62 32.62 32.62 0 0 0
02/08/2021
32.62
 0 32.62 32.62 32.62 0 0 0
30/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
29/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
28/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
27/07/2021
32.62
 300 32.62 32.62 32.62 0 300 -0.0
26/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
23/07/2021
32.62
 100 32.93 32.93 32.62 0 100 -0.0
22/07/2021
32.93
 0 32.93 32.93 32.93 0 0 0
21/07/2021
32.93
 0 32.93 32.93 32.93 0 0 0
20/07/2021
32.93
 0 32.93 32.93 32.93 0 0 0
19/07/2021
32.93
 3 32.93 32.93 32.93 0 0 0
16/07/2021
32.93
 300 32.93 32.93 32.93 0 0 0
15/07/2021
32.93
 198,300 32.62 32.93 30.73 0 0 0
14/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
13/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
12/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
09/07/2021
32.62
 0 32.62 32.62 32.62 0 0 0
08/07/2021
32.62
 200 32.74 32.74 32.55 0 0 0
07/07/2021
32.74
 0 32.74 32.74 32.74 0 0 0
06/07/2021
32.74
 101 29.79 32.74 32.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |