CTCP Khử trùng Việt Nam (vfg)

52.10
-0.60
(-1.14%)
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
(2025-11-18) 		-2.40 -4.36% 127,800 22,900 1.2
51.40
55.10
52.10
2 tháng
(2025-10-20) 		-3.30 -5.89% 358,900 98,700 5.4
51.40
56.50
52.10
3 tháng
(2025-09-19) 		-5.90 -10.07% 616,200 96,200 5.2
51.40
58.60
52.10
6 tháng
(2025-06-23) 		-10.52 -16.64% 3,458,400 118,700 4.8
51.40
65.68
52.10
12 tháng
(2024-12-23) 		-22.36 -29.79% 7,112,900 -134,741 -11.7
51.40
78.03
52.10
24 tháng
(2023-12-29) 		20.76 65.01% 19,199,800 -334,632 -7.6
31.58
84.92
52.10
36 tháng
(2023-01-03) 		23.77 82.19% 19,671,400 -338,634 -7.7
27.55
84.92
52.10
60 tháng
(2021-01-13) 		26.04 97.69% 21,601,655 -333,880 -3.0
24.85
84.92
52.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2023
30.43
 0 30.43 30.43 30.43 0 0 0.0
27/02/2023
30.43
 300 29.68 30.43 30.43 0 0 0.0
24/02/2023
29.68
 1,000 30.64 32.21 29.52 400 0 0.0
23/02/2023
30.64
 0 30.64 30.64 30.64 0 0 0.0
22/02/2023
30.64
 1,100 30.68 31.88 29.52 800 0 0.0
21/02/2023
30.68
 0 30.68 30.68 30.68 0 0 -0.0
20/02/2023
30.68
 3,800 31.30 31.30 29.85 0 0 -0.0
17/02/2023
31.30
 2,300 32.17 32.17 30.01 0 0 -0.0
16/02/2023
32.17
 0 32.17 32.17 32.17 0 0 -0.0
15/02/2023
32.17
 300 32.00 33.95 30.68 0 0 -0.0
14/02/2023
32.00
 200 32.25 32.25 30.26 0 0 -0.0
13/02/2023
32.25
 0 32.25 32.25 32.25 0 0 -0.0
10/02/2023
32.25
 0 32.25 32.25 32.25 0 0 -0.0
09/02/2023
32.25
 2,600 32.29 32.29 30.10 0 0 -0.0
08/02/2023
32.29
 0 32.29 32.29 32.29 0 0 -0.0
07/02/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/02/2023
32.29
 100 31.67 32.29 32.29 0 0 -0.0
06/02/2023
31.67
 1,600 31.83 31.83 29.98 0 0 -0.0
03/02/2023
31.83
 200 31.83 31.83 31.83 0 200 -0.0
02/02/2023
31.83
 500 31.83 31.83 31.79 100 0 0.0
01/02/2023
31.83
 1,300 31.67 31.83 31.51 0 0 0.0
31/01/2023
31.67
 2,800 30.70 31.67 30.54 0 0 0.0
30/01/2023
30.70
 1,500 31.92 31.92 30.70 0 0 0.0
27/01/2023
31.92
 5,700 32.28 32.28 31.51 0 0 0.0
19/01/2023
32.28
 1,800 30.62 32.60 30.70 0 0 0.0
18/01/2023
30.62
 3,600 29.05 30.78 28.68 0 0 0.0
17/01/2023
29.05
 1,600 27.63 29.05 28.28 0 0 0.0
16/01/2023
27.63
 1,200 29.05 29.05 27.55 0 0 0.0
13/01/2023
29.05
 200 29.17 29.17 27.75 0 0 0.0
12/01/2023
29.17
 300 29.09 30.70 27.79 0 0 0.0
11/01/2023
29.09
 3,100 27.55 29.09 27.47 200 0 0.0
10/01/2023
27.55
 1,300 28.68 28.68 27.47 300 0 0.0
09/01/2023
28.68
 900 28.28 28.68 27.47 100 0 0.0
06/01/2023
28.28
 1,600 28.44 28.76 28.28 0 0 0.0
05/01/2023
28.44
 700 28.56 29.41 28.28 200 0 0.0
04/01/2023
28.56
 1,100 28.93 28.93 28.28 0 0 0.0
03/01/2023
28.93
 100 28.28 28.93 28.93 0 0 0.0
30/12/2022
28.28
 0 28.28 28.28 28.28 0 0 0.0
29/12/2022
28.28
 1,000 28.85 28.85 28.28 0 0 0.0
28/12/2022
28.85
 400 28.85 29.90 28.85 0 0 0.0
27/12/2022
28.85
 600 28.28 28.85 28.28 0 0 0.0
26/12/2022
28.28
 500 28.93 28.93 27.88 100 0 0.0
23/12/2022
28.93
 700 28.93 29.33 28.93 0 0 -0.0
22/12/2022
28.93
 900 29.09 29.73 28.93 0 0 -0.0
21/12/2022
29.09
 100 28.76 29.09 29.09 0 2 -0.0
20/12/2022
28.76
 4,600 28.60 29.90 28.60 0 0 0.0
19/12/2022
28.60
 900 28.28 28.76 27.71 0 0 0.0
16/12/2022
28.28
 1,600 28.04 28.28 27.63 0 0 0.0
15/12/2022
28.04
 1,200 28.85 28.85 28.04 0 0 0.0
14/12/2022
28.85
 500 28.28 28.85 28.28 0 0 0.0
13/12/2022
28.28
 1,400 29.41 29.41 28.28 100 0 0.0
12/12/2022
29.41
 1,900 29.01 29.41 27.47 700 0 0.0
09/12/2022
29.01
 2,100 29.17 29.17 28.93 700 0 0.0
08/12/2022
29.17
 500 29.45 29.45 27.79 0 0 0.0
07/12/2022
29.45
 2,200 29.09 29.45 28.00 0 0 0.0
06/12/2022
29.09
 3,000 30.14 30.14 28.60 700 0 0.0
05/12/2022
30.14
 2,700 30.46 30.46 29.81 100 0 0.0
02/12/2022
30.46
 3,300 30.87 30.87 28.97 100 0 0.0
01/12/2022
30.87
 1,500 30.62 30.87 28.76 0 0 0.0
30/11/2022
30.62
 6,200 31.83 31.83 29.61 500 0 0.0
29/11/2022
31.83
 8,200 30.70 31.83 28.56 0 0 -0.0
28/11/2022
30.70
 10,900 29.73 31.71 27.67 0 0 -0.0
25/11/2022
29.73
 1,500 31.92 33.90 29.69 0 0 -0.0
24/11/2022
31.92
 8,400 30.06 31.92 27.96 0 70 -0.0
23/11/2022
30.06
 700 32.32 34.46 30.06 0 0 -0.0
22/11/2022
32.32
 5,300 30.50 32.32 28.44 0 0 -0.0
21/11/2022
30.50
 5,900 31.03 31.03 28.89 0 0 -0.0
18/11/2022
31.03
 2,600 30.78 31.35 28.64 0 0 -0.0
17/11/2022
30.78
 3,100 31.11 31.11 28.97 0 0 -0.0
16/11/2022
31.11
 2,200 31.11 33.01 28.97 0 0 -0.0
15/11/2022
31.11
 1,600 31.51 33.41 29.33 0 0 -0.0
14/11/2022
31.51
 1,600 31.55 31.55 29.37 0 0 -0.0
11/11/2022
31.55
 900 33.90 34.74 31.55 0 0 -0.0
10/11/2022
33.90
 600 33.98 35.27 33.90 0 0 -0.0
09/11/2022
33.98
 0 33.98 33.98 33.98 0 0 -0.0
08/11/2022
33.98
 300 35.11 35.11 32.68 0 0 -0.0
07/11/2022
35.11
 0 35.11 35.11 35.11 0 0 -0.0
04/11/2022
35.11
 100 33.94 35.11 35.11 0 2 -0.0
03/11/2022
33.94
 3,500 33.09 35.35 30.82 0 0 0.0
02/11/2022
33.09
 900 33.69 33.69 31.35 0 0 0.0
01/11/2022
33.69
 3,200 36.16 36.16 33.69 0 0 0.0
31/10/2022
36.16
 100 33.94 36.16 36.16 0 0 0.0
28/10/2022
33.94
 2,300 36.32 38.74 33.94 0 0 0.0
27/10/2022
36.32
 4,300 34.30 36.64 31.92 0 0 0
26/10/2022
34.30
 11,500 34.30 34.30 33.94 0 0 0
25/10/2022
34.30
 6,400 32.32 34.30 30.06 0 0 0
24/10/2022
32.32
 0 32.32 32.32 32.32 0 0 0
21/10/2022
32.32
 7,900 31.75 32.32 31.51 2,000 100 0.1
20/10/2022
31.75
 800 32.24 32.24 30.02 0 0 0
19/10/2022
32.24
 0 32.24 32.24 32.24 0 0 0
18/10/2022
32.24
 100 30.70 32.24 32.24 0 0 0.0
17/10/2022
30.70
 2,400 30.54 31.03 30.70 0 0 0.0
14/10/2022
30.54
 500 32.32 32.89 30.30 0 0 0.0
13/10/2022
32.32
 600 33.01 33.77 32.32 0 0 0.0
12/10/2022
33.01
 1,200 31.83 33.45 29.90 0 0 0.0
11/10/2022
31.83
 200 32.00 33.81 31.83 0 0 0.0
10/10/2022
32.00
 100 30.70 32.00 32.00 0 0 0.0
07/10/2022
30.70
 500 31.11 31.11 30.70 0 0 0.0
06/10/2022
31.11
 600 30.62 31.11 30.70 0 0 0.0
05/10/2022
30.62
 0 30.62 30.62 30.62 0 0 0.0
04/10/2022
30.62
 800 30.70 30.70 28.85 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |