CTCP Khử trùng Việt Nam (vfg)

91.30
0.20
(0.22%)
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
(2024-10-09) 		20.20 28.41% 1,120,600 -300 0.3
71.10
91.30
91.30
2 tháng
(2024-09-09) 		21.30 30.43% 1,505,000 -40,503 -2.5
68.60
91.30
91.30
3 tháng
(2024-08-12) 		24.40 36.47% 2,106,800 -75,503 -4.9
64.80
91.30
91.30
6 tháng
(2024-05-13) 		26.91 41.80% 5,968,500 295,181 23.3
64.39
91.30
91.30
12 tháng
(2023-11-14) 		56.48 162.24% 11,349,500 -242,753 2.9
33.48
91.30
91.30
24 tháng
(2022-11-21) 		58.50 178.40% 11,800,800 -196,227 4.7
29.62
91.30
91.30
36 tháng
(2021-11-24) 		57.44 169.65% 12,448,700 -188,998 9.5
29.62
91.30
91.30
60 tháng
(2019-12-05) 		67.86 289.52% 15,192,585 -248,131 6.7
20.74
91.30
91.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
19.40
 80 19.01 19.58 18.97 20 0 0.0
14/06/2018
19.01
 2,900 19.56 19.56 19.01 1,090 0 0.1
13/06/2018
19.56
 580 19.21 19.56 19.21 50 0 0.0
12/06/2018
19.21
 320 19.29 19.29 18.65 20 0 0.0
11/06/2018
19.29
 60 19.36 19.60 19.29 10 0 0.0
08/06/2018
19.36
 370 19.40 19.40 19.01 20 0 0.0
07/06/2018
19.40
 200 19.70 19.70 19.40 0 0 0
06/06/2018
19.70
 20 19.32 19.76 19.70 10 0 0.0
05/06/2018
19.32
 4,470 19.32 19.32 19.01 4,470 0 0.2
04/06/2018
19.32
 91,670 19.32 19.32 18.69 21,970 40 1.0
01/06/2018
19.32
 6,610 19.40 19.40 18.61 20 0 0.0
31/05/2018
19.40
 70 19.52 19.52 18.41 10 0 0.0
30/05/2018
19.52
 20 19.36 19.52 19.40 20 0 0.0
29/05/2018
19.36
 96,830 18.35 19.36 19.01 20,100 0 1.0
28/05/2018
18.35
 5,210 19.72 19.72 18.35 10 0 0.0
25/05/2018
19.72
 36,230 19.40 19.72 19.01 30 0 0.0
24/05/2018
19.40
 20,470 19.32 19.40 19.25 0 9,990 -0.5
23/05/2018
19.32
 33,470 19.01 19.36 18.81 40 5,000 -0.2
22/05/2018
19.01
 24,190 19.40 19.40 18.65 150 5,070 -0.2
21/05/2018
19.40
 39,130 19.72 19.72 18.61 100 0 0.0
18/05/2018
19.72
 1,760 19.80 19.80 19.05 580 0 0.0
17/05/2018: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2018
19.80
 65,000 18.81 19.80 19.01 530 5,000 -0.2
16/05/2018
18.81
 6,000 18.81 18.81 18.81 0 5,000 -0.2
15/05/2018
18.81
 26,160 18.81 19.00 18.62 40 5,010 -0.2
14/05/2018
18.81
 12,760 18.81 18.96 18.43 10 5,000 -0.2
11/05/2018
18.81
 60 19.16 19.16 18.81 10 0 0.0
10/05/2018
19.16
 3,140 19.19 19.19 18.43 540 0 0.0
09/05/2018
19.19
 4,440 18.62 19.54 18.66 1,050 0 0.1
08/05/2018
18.62
 3,090 18.62 18.81 18.46 70 0 0.0
07/05/2018
18.62
 190,200 18.43 18.81 18.27 40 0 0.0
04/05/2018
18.43
 99,550 18.35 18.81 18.43 40 0 0.0
03/05/2018
18.35
 207,170 18.62 18.62 18.23 40 100,020 -4.8
02/05/2018
18.62
 178,620 18.62 18.64 18.43 0 130,000 -6.3
27/04/2018
18.62
 209,010 18.43 18.89 18.39 150 150,000 -7.2
26/04/2018
18.43
 314,600 18.43 18.93 18.23 90 170,000 -8.2
24/04/2018
18.43
 53,070 18.93 19.08 18.43 80 41,240 -2.0
23/04/2018
18.93
 15,210 19.00 19.16 18.93 30 0 0.0
20/04/2018
19.00
 11,100 18.62 19.12 18.62 40 0 0.0
19/04/2018
18.62
 43,610 18.54 19.12 18.43 30 0 0.0
18/04/2018
18.54
 28,210 18.81 19.16 18.04 80 0 0.0
17/04/2018
18.81
 30,350 19.14 19.17 18.43 70 0 0.0
16/04/2018
19.14
 14,430 18.93 19.16 18.62 180 0 0.0
13/04/2018
18.93
 31,830 19.58 19.58 18.81 40 0 0.0
12/04/2018
19.58
 60,430 18.62 19.58 17.85 4,240 0 0.2
11/04/2018
18.62
 26,540 18.93 19.16 18.43 60 0 0.0
10/04/2018
18.93
 90,090 18.93 19.58 17.85 440 15,000 -0.7
09/04/2018
18.93
 143,470 17.70 18.93 17.62 410 66,010 -3.2
06/04/2018
17.70
 185,410 16.83 17.83 17.20 510 15,000 -0.7
05/04/2018
16.83
 103,930 15.74 16.83 15.55 10 2,890 -0.1
04/04/2018
15.74
 27,920 15.36 15.89 14.78 50 0 0.0
03/04/2018
15.36
 51,310 14.93 15.74 14.40 350 0 0.0
02/04/2018
14.93
 8,010 14.97 14.97 14.59 50 1,000 -0.0
30/03/2018
14.97
 16,470 14.78 15.09 14.76 40 0 0.0
29/03/2018
14.78
 12,720 14.97 15.11 14.78 10 0 0.0
28/03/2018
14.97
 12,400 14.97 15.12 14.74 20 0 0.0
27/03/2018
14.97
 51,970 14.20 14.97 14.55 3,710 0 0.1
26/03/2018
14.20
 13,080 14.47 14.72 14.20 160 0 0.0
23/03/2018
14.47
 18,780 14.76 14.76 14.20 330 0 0.0
22/03/2018
14.76
 40,410 14.01 14.76 13.86 110 0 0.0
21/03/2018
14.01
 28,140 14.22 14.59 13.82 1,200 0 0.0
20/03/2018
14.22
 2,570 14.32 14.32 13.82 130 0 0.0
19/03/2018
14.32
 40,310 14.24 14.55 13.51 1,230 11,940 -0.4
16/03/2018
14.24
 46,080 13.32 14.24 13.32 4,170 10,110 -0.2
15/03/2018
13.32
 40,370 13.26 13.61 13.28 10 9,200 -0.3
14/03/2018
13.26
 51,950 12.40 13.26 12.28 2,040 13,000 -0.4
13/03/2018
12.40
 13,440 12.36 12.48 12.09 10 4,920 -0.2
12/03/2018
12.36
 7,910 12.30 12.78 12.09 170 1,570 -0.0
09/03/2018
12.30
 78,310 12.78 12.98 12.30 40 19,600 -0.6
08/03/2018
12.78
 560 12.78 12.92 12.48 50 100 -0.0
07/03/2018
12.78
 14,280 12.86 12.94 12.57 7,340 3,600 0.1
06/03/2018
12.86
 16,040 13.01 13.19 12.73 650 3,700 -0.1
05/03/2018
13.01
 4,830 13.05 13.05 12.71 50 1,200 -0.0
02/03/2018
13.05
 1,030 13.17 13.17 12.50 30 200 -0.0
01/03/2018
13.17
 3,260 13.24 13.24 13.17 500 700 -0.0
28/02/2018
13.24
 3,600 13.21 13.24 12.74 1,220 700 0.0
27/02/2018
13.21
 12,520 13.63 13.63 12.69 1,430 2,800 -0.0
26/02/2018
13.63
 4,730 13.82 13.99 13.51 230 1,000 -0.0
23/02/2018
13.82
 5,470 13.51 14.01 13.36 1,370 1,700 -0.0
22/02/2018
13.51
 3,430 13.44 14.01 13.24 450 800 -0.0
21/02/2018
13.44
 880 13.40 14.17 13.44 760 300 0.0
13/02/2018
13.40
 8,580 13.24 13.63 12.67 890 1,800 -0.0
12/02/2018
13.24
 2,870 13.24 13.44 12.67 1,070 600 0.0
09/02/2018
13.24
 1,180 13.44 13.44 12.67 110 300 -0.0
08/02/2018
13.44
 50 13.05 13.44 13.40 50 0 0.0
07/02/2018
13.05
 11,470 12.51 13.24 12.36 3,350 3,000 0.0
06/02/2018
12.51
 19,160 13.42 13.42 12.50 5,080 3,800 0.0
05/02/2018
13.42
 6,540 13.24 13.44 12.84 60 1,400 -0.0
02/02/2018
13.24
 3,480 13.80 13.80 13.24 1,270 1,000 0.0
01/02/2018
13.80
 2,150 14.09 14.09 13.40 310 600 -0.0
31/01/2018
14.09
 28,770 13.44 14.13 13.44 12,560 6,800 0.2
30/01/2018
13.44
 23,520 13.78 13.82 13.44 20,260 5,500 0.5
29/01/2018
13.78
 13,910 13.42 13.78 13.24 5,630 7,000 -0.0
26/01/2018
13.42
 15,090 13.28 13.82 13.24 20 0 0.0
25/01/2018
13.28
 97,300 13.44 13.92 13.28 70,120 87,980 -0.6
22/01/2018
13.44
 22,580 13.82 14.20 13.44 20 17,210 -0.6
19/01/2018
13.82
 12,300 13.74 13.82 13.24 30 10,760 -0.4
18/01/2018
13.74
 22,120 14.09 14.09 13.11 70 20,010 -0.7
17/01/2018
14.09
 49,790 14.40 14.40 13.53 4,050 45,600 -1.5
16/01/2018
14.40
 18,350 14.49 14.49 13.82 3,850 18,000 -0.5
15/01/2018
14.49
 2,670 14.38 14.66 13.70 30 890 -0.0

Chính sách bảo mật | Điều khoản sử dụng |