CTCP Khử trùng Việt Nam (vfg)

69.60
-0.30
(-0.43%)
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
(2024-08-19) 		2.80 4.19% 527,100 -53,402 -3.7
66.50
72.10
69.60
2 tháng
(2024-07-18) 		-10.22 -12.81% 1,795,900 -49,302 -3.7
64.80
82.29
69.60
3 tháng
(2024-06-18) 		-4.80 -6.45% 3,116,900 252,198 19.8
64.80
82.78
69.60
6 tháng
(2024-03-20) 		11.53 19.85% 7,029,300 327,582 24.7
55.65
82.78
69.60
12 tháng
(2023-09-22) 		34.78 99.91% 10,072,800 -221,152 3.9
33.48
82.78
69.60
24 tháng
(2022-09-27) 		35.33 103.08% 10,523,300 -178,428 5.6
29.62
82.78
69.60
36 tháng
(2021-10-04) 		35.10 101.75% 11,161,100 -173,297 10.3
29.62
82.78
69.60
60 tháng
(2019-10-14) 		46.16 196.94% 14,110,925 -233,920 7.5
20.74
82.78
69.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
69.60
 49,800 70 70 69.60 0 900 0
13/09/2024
69.90
 4,100 69.40 69.90 69.40 0 0 0
12/09/2024
69.90
 3,800 68.80 70.20 68.80 1,000 0 0.1
11/09/2024
68.60
 55,900 68.10 68.80 67 3,500 13,000 -0.7
10/09/2024
69
 37,700 70 70 68.40 0 13,902 -1.0
09/09/2024
70
 12,500 70.70 71.20 70 0 2,200 -0.2
06/09/2024
70.70
 4,500 70.80 70.80 70.20 0 1,600 -0.1
05/09/2024
70.80
 5,900 70.80 71.40 70.60 100 1,000 -0.1
04/09/2024
70.90
 9,700 71.50 71.50 70.90 200 0 0.0
30/08/2024
71.80
 10,700 71.20 72.50 71.20 800 900 -0.0
29/08/2024
71
 14,900 71.60 71.80 70.30 2,600 500 0.1
28/08/2024
72.10
 28,600 73.40 73.40 72 0 4,100 -0.3
27/08/2024
71.90
 48,100 68 73.20 67.10 800 11,000 -0.7
26/08/2024
68.50
 40,100 68.40 69.20 68.40 0 4,300 -0.3
23/08/2024
68.40
 35,700 69.20 69.20 68.30 100 15,400 -1.0
22/08/2024
69
 33,500 67.10 69.10 66.80 4,200 0 0.3
21/08/2024
67
 32,700 66.10 67.60 66 6,600 900 0.4
20/08/2024
66.50
 59,200 66.70 66.80 65.30 1,500 6,600 -0.3
19/08/2024
66.80
 39,700 66.80 67.10 66 5,400 4,800 0.0
16/08/2024
66.80
 71,800 64.80 66.80 64.80 4,200 4,300 -0.0
15/08/2024
64.80
 12,500 65 65 64 0 4,500 -0.3
14/08/2024
65.40
 56,500 65.80 65.80 64.80 1,400 3,500 -0.1
13/08/2024
65.80
 40,200 65.50 65.80 64.50 600 8,200 -0.5
12/08/2024
66.90
 57,500 67.50 67.50 64.80 10,800 2,700 0.5
09/08/2024
67
 26,800 68 68 66.50 0 2,700 -0.2
08/08/2024: Cổ tức tiền mặt tỉ lệ: 10%
08/08/2024
68
 8,500 67.80 68 67.20 400 4,900 -0.3
07/08/2024
67.80
 40,900 69.57 69.57 67.21 2,100 4,900 -0.2
06/08/2024
69.57
 67,700 68.19 69.77 67.80 34,800 3,700 2.2
05/08/2024
67.70
 81,300 69.57 69.57 67.11 13,600 200 0.9
02/08/2024
70.26
 85,300 70.76 70.76 68.98 18,600 300 1.3
01/08/2024
70.76
 83,000 73.61 74.30 70.56 2,800 7,000 -0.3
31/07/2024
73.81
 34,400 72.92 74.40 72.43 0 2,900 -0.2
30/07/2024
72.92
 68,100 74.90 75.49 72.92 0 10,300 -0.8
29/07/2024
75.68
 38,700 75.29 75.68 74.70 3,300 1,500 0.1
26/07/2024
75.29
 17,800 75.39 75.88 74.90 0 2,600 -0.2
25/07/2024
75.19
 16,600 75.19 75.19 73.91 100 400 -0.0
24/07/2024
75.19
 91,400 74.90 75.59 72.43 15,000 5,300 0.7
23/07/2024
75.19
 231,200 80.81 80.81 75.19 1,400 28,000 -2.1
22/07/2024
80.81
 36,800 82.29 82.58 79.13 400 10,300 -0.8
19/07/2024
82.29
 72,600 80.12 82.78 78.84 1,200 4,200 -0.2
18/07/2024
79.82
 29,200 79.82 80.32 79.13 15,800 10,000 0.5
17/07/2024
79.82
 36,800 81.10 81.40 79.82 0 8,000 -0.7
16/07/2024
81.10
 59,300 82.09 82.09 80.91 14,600 300 1.2
15/07/2024
82.09
 66,400 80.41 82.58 79.82 23,400 100 1.9
12/07/2024
80.51
 15,700 80.81 80.81 79.33 0 3,300 -0.3
11/07/2024
80.81
 34,700 81.20 81.30 80.61 0 0 0
10/07/2024
81.20
 41,600 81.89 81.89 80.91 5,900 0 0.5
09/07/2024
81.79
 49,000 81.89 82.29 81.01 11,100 0 0.9
08/07/2024
81.50
 35,100 82.68 82.68 81.40 18,800 8,400 0.9
05/07/2024
82.58
 16,200 82.09 82.78 81.79 7,000 6,700 0.0
04/07/2024
82.78
 44,900 82.88 83.76 81.30 12,700 7,200 0.5
03/07/2024
82.58
 43,000 81.40 83.76 81.20 10,300 2,100 0.7
02/07/2024
81.20
 120,500 80.51 81.20 79.03 22,400 100 1.8
01/07/2024
78.74
 41,900 77.56 80.81 74.90 2,800 5,100 -0.2
28/06/2024
77.56
 31,200 77.46 77.85 75.88 4,600 0 0.4
27/06/2024
77.46
 55,200 78.64 78.64 73.32 10,800 2,900 0.6
26/06/2024
78.64
 33,800 79.13 79.13 78.25 6,400 900 0.4
25/06/2024
79.13
 100,500 78.84 80.81 78.34 10,900 4,200 0.5
24/06/2024
78.64
 61,400 79.82 80.32 78.25 10,800 3,900 0.5
21/06/2024
79.53
 190,400 75.39 79.82 75.39 69,500 11,800 4.5
20/06/2024
74.90
 64,800 74.11 74.90 74.11 31,500 2,600 2.2
19/06/2024
74.11
 72,600 74.40 74.60 74.11 47,400 1,600 3.5
18/06/2024
74.40
 106,000 70.95 74.40 70.95 50,300 500 3.7
17/06/2024
70.95
 24,000 70.56 70.95 70.36 100 5,100 -0.4
14/06/2024
70.85
 23,000 72.63 72.63 70.56 700 6,500 -0.4
13/06/2024
72.14
 25,900 72.73 73.42 71.84 0 0 0
12/06/2024
72.14
 16,800 73.42 73.42 71.25 1,600 0 0.1
11/06/2024
72.33
 30,000 72.73 73.42 72.04 9,400 0 0.7
10/06/2024
72.63
 50,900 70.85 73.42 70.85 13,300 0 1.0
07/06/2024
71.54
 48,700 71.25 72.53 70.95 16,900 100 1.2
06/06/2024
71.25
 45,500 71.45 71.45 70.46 3,700 0 0.3
05/06/2024
71.45
 77,400 70.66 72.92 70.66 3,800 2,200 0.1
04/06/2024
70.66
 145,000 68.00 70.66 68.00 14,800 100 1.0
03/06/2024
67.70
 42,600 67.80 68.69 67.70 3,200 3,700 -0.0
31/05/2024
66.81
 55,800 66.22 67.70 66.22 1,100 0 0.1
30/05/2024
66.72
 75,000 66.81 66.91 65.53 2,400 0 0.2
29/05/2024: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2024
67.01
 50,100 67.50 67.60 66.42 1,200 0 0.1
28/05/2024
66.81
 61,700 66.04 67.49 65.65 1,600 316 0.1
27/05/2024
66.04
 20,800 66.04 66.13 65.84 900 0 0.1
24/05/2024
65.94
 75,400 67.01 67.20 65.55 0 400 -0.0
23/05/2024
67.40
 102,800 67.69 68.47 66.13 2,100 1,300 0.1
22/05/2024
68.76
 89,700 67.88 69.24 67.49 100 400 -0.0
21/05/2024
67.98
 42,800 66.91 67.98 66.52 300 400 -0.0
20/05/2024
66.72
 46,700 67.40 67.59 66.72 100 0 0.0
17/05/2024
67.30
 37,000 67.30 67.79 66.81 0 500 -0.0
16/05/2024
68.08
 90,700 67.98 68.56 67.79 1,900 1,800 0.0
15/05/2024
67.69
 116,500 65.45 68.47 65.45 0 900 -0.1
14/05/2024
65.07
 39,900 64.39 65.65 64.39 2,900 0 0.2
13/05/2024
64.39
 75,700 65.65 65.94 64.10 500 0 0.0
10/05/2024
65.65
 71,900 66.13 66.13 64.97 0 0 0
09/05/2024
66.04
 65,100 64.97 66.33 64.97 0 5,000 -0.3
08/05/2024
65.26
 217,300 66.72 66.72 64.87 4,800 120,000 -7.7
07/05/2024
66.72
 104,300 69.24 69.24 66.04 5,000 5,100 -0.0
06/05/2024
68.95
 211,500 67.11 69.44 67.11 5,000 0 0.4
03/05/2024
66.33
 353,500 62.15 66.43 62.15 3,000 100 0.2
02/05/2024
62.15
 156,900 62.15 63.12 60.21 18,100 0 1.2
26/04/2024
60.40
 28,400 61.18 61.18 59.53 0 0 0
25/04/2024
60.40
 125,100 59.53 62.25 58.75 70,000 800 4.3
24/04/2024
59.24
 27,100 58.46 59.24 58.37 7,000 300 0.4
23/04/2024
58.46
 74,700 60.11 60.79 57.98 2,200 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |