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)
04/10/2022
30.62
 800 30.70 30.70 28.85 0 0 0.0
03/10/2022
30.70
 500 31.07 31.07 30.70 0 0 0.0
30/09/2022
31.07
 800 31.47 32.28 29.57 0 0 0.0
29/09/2022
31.47
 800 31.19 33.05 31.19 0 0 0.0
28/09/2022
31.19
 400 31.88 33.85 31.19 0 0 0.0
27/09/2022
31.88
 300 32.16 32.16 31.83 0 0 0.0
26/09/2022
32.16
 100 32.28 32.28 32.16 0 0 0.0
23/09/2022
32.28
 700 32.24 33.53 31.35 0 0 0.0
22/09/2022
32.24
 1,700 31.51 33.05 31.51 10 9 0.0
21/09/2022
31.51
 1,200 30.78 32.93 31.51 0 0 -0.0
20/09/2022
30.78
 800 31.19 31.19 30.78 0 340 -0.0
19/09/2022
31.19
 5,700 33.41 34.30 31.15 20 5,300 -0.2
16/09/2022
33.41
 11,200 35.92 35.92 33.41 567 10,600 -0.4
15/09/2022
35.92
 2,700 36.12 36.12 33.61 0 2,000 -0.0
14/09/2022
36.12
 0 36.12 36.12 36.12 0 0 -0.0
13/09/2022
36.12
 600 38.62 38.62 36.08 0 200 -0.0
12/09/2022
38.62
 1,200 37.29 39.75 34.74 0 17 0.1
09/09/2022
37.29
 1,900 34.99 37.37 35.03 1,700 0 0.1
08/09/2022
34.99
 1,000 33.13 35.31 33.13 0 200 -0.0
07/09/2022
33.13
 1,000 32.20 34.42 33.13 0 200 -0.0
06/09/2022
32.20
 1,800 34.14 36.52 31.96 0 700 -0.0
05/09/2022
34.14
 700 36.28 36.36 34.10 0 100 -0.0
31/08/2022
36.28
 400 35.83 36.36 33.94 0 0 0.1
30/08/2022
35.83
 700 35.83 38.14 33.33 0 0 0.1
29/08/2022
35.83
 1,100 38.46 40.32 35.79 0 0 0.1
26/08/2022
38.46
 300 41.29 41.29 38.42 0 0 0.1
25/08/2022
41.29
 100 39.23 41.29 41.29 0 0 0.1
24/08/2022
39.23
 500 37.13 39.27 39.23 0 0 0.1
23/08/2022
37.13
 400 36.36 38.78 35.15 0 0 0.1
22/08/2022
36.36
 2,600 37.77 38.74 36.36 0 0 0.1
19/08/2022
37.77
 400 39.59 39.59 37.17 0 0 0.1
18/08/2022
39.59
 500 40.28 43.07 37.57 0 0 0.1
17/08/2022
40.28
 400 39.07 41.69 39.07 0 0 0.1
16/08/2022
39.07
 2,900 36.56 39.11 38.70 2,600 0 0.1
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/08/2022
36.56
 2,000 34.19 36.56 36.52 1,600 0 0.1
12/08/2022
34.18
 2,900 34.00 34.31 33.94 0 0 0.1
11/08/2022
34.00
 300 36.55 36.55 34.00 0 0 0.1
10/08/2022
36.55
 2,100 34.18 36.55 33.87 1,400 0 0.1
09/08/2022
34.18
 2,900 35.24 35.24 32.88 1,800 0 0.1
08/08/2022
35.24
 2,300 37.85 37.85 35.24 2,200 0 0.1
05/08/2022
37.85
 0 37.85 37.85 37.85 0 0 0.4
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
37.85
 100 36.61 37.85 37.85 0 0 0.4
03/08/2022
36.61
 1,800 34.29 36.61 36.55 0 0 0.4
02/08/2022
34.29
 8,800 32.94 34.29 32.94 7,900 0 0.4
01/08/2022
32.94
 500 34.16 34.16 31.96 0 0 0.0
29/07/2022
34.16
 5,000 32.94 34.16 33.19 0 0 0.0
28/07/2022
32.94
 500 31.96 32.94 31.96 0 0 0.0
27/07/2022
31.96
 200 29.95 32.02 31.96 0 0 0.0
26/07/2022
29.95
 800 29.95 29.95 29.95 0 0 0.0
25/07/2022
29.95
 1,600 30.53 30.53 29.46 400 0 0.0
22/07/2022
30.53
 900 29.34 30.53 29.64 0 0 0.0
21/07/2022
29.34
 0 29.34 29.34 29.34 0 0 0.0
20/07/2022
29.34
 200 29.64 29.64 29.34 0 0 0.0
19/07/2022
29.64
 200 29.64 29.64 29.64 0 0 0.0
18/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
15/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
14/07/2022
29.64
 200 29.46 29.64 29.64 0 0 0.0
13/07/2022
29.46
 600 29.06 29.64 29.46 0 0 0.0
12/07/2022
29.06
 900 29.64 29.64 29.06 0 0 0.0
11/07/2022
29.64
 400 29.64 29.64 29.64 0 0 0.0
08/07/2022
29.64
 1,000 29.64 29.64 29.64 500 0 0.0
07/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
06/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
05/07/2022
29.64
 0 29.64 29.64 29.64 0 0 0.0
04/07/2022
29.64
 800 29.34 29.64 29.64 0 0 0.0
01/07/2022
29.34
 2,200 29.64 29.64 29.34 0 0 0.0
30/06/2022
29.64
 300 29.95 29.95 29.64 0 0 0.0
29/06/2022
29.95
 0 29.95 29.95 29.95 0 0 0
28/06/2022
29.95
 800 30.53 30.53 29.95 0 0 0.0
27/06/2022
30.53
 0 30.53 30.53 30.53 0 0 0.0
24/06/2022
30.53
 400 32.09 32.09 30.53 0 0 0.0
23/06/2022
32.09
 900 30.86 32.09 31.17 0 0 0.0
22/06/2022
30.86
 400 31.84 31.84 30.56 100 0 0.0
21/06/2022
31.84
 1,200 31.35 31.84 29.64 0 0 0.0
20/06/2022
31.35
 400 30.99 31.35 30.56 0 0 0
17/06/2022
30.99
 900 31.05 31.05 29.95 0 0 0.0
16/06/2022
31.05
 100 29.67 31.05 31.05 0 0 0.0
15/06/2022
29.67
 1,400 30.53 30.56 29.64 0 0 0.0
14/06/2022
30.53
 200 30.56 30.56 28.51 0 0 0.0
13/06/2022
30.56
 1,300 31.35 31.35 29.43 0 0 0.0
10/06/2022
31.35
 800 30.86 31.35 30.86 700 0 0.0
09/06/2022
30.86
 4,400 31.11 31.11 29.34 0 0 0.1
08/06/2022
31.11
 2,800 31.72 32.27 31.05 0 0 0.1
07/06/2022
31.72
 100 30.56 31.72 31.72 0 0 0.1
06/06/2022
30.56
 300 31.23 32.27 30.56 0 0 0
03/06/2022
31.23
 300 31.23 33.19 31.23 0 0 0.1
02/06/2022
31.23
 2,500 29.64 31.35 29.64 0 0 0.1
01/06/2022
29.64
 400 29.70 29.70 29.64 0 0 0.1
31/05/2022
29.70
 2,400 30.56 30.56 29.37 0 0 0.1
30/05/2022
30.56
 1,300 31.60 31.60 29.46 0 0 0.1
27/05/2022
31.60
 300 31.66 31.66 31.60 0 0 0.1
26/05/2022
31.66
 3,500 33.92 33.92 31.60 1,000 0 0.1
25/05/2022
33.92
 1,000 32.15 33.92 31.90 0 0 0.0
24/05/2022
32.15
 100 32.09 32.15 32.15 0 0 0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2022
32.09
 0 32.09 32.09 32.09 0 0 0.0
20/05/2022
32.09
 100 33.10 33.10 32.09 0 0 0.0
19/05/2022
33.10
 100 33.10 33.10 33.10 0 0 0.0
18/05/2022
33.10
 100 33.10 33.10 33.10 0 0 0.0
17/05/2022
33.10
 2,000 35.53 35.53 33.10 0 0 0.0
16/05/2022
35.53
 100 35.65 35.65 35.53 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |