CTCP Khử trùng Việt Nam (vfg)

87.80
-0.10
(-0.11%)
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
(2024-10-14) 		11.90 15.66% 1,078,700 16,200 1.5
75.30
91.30
87.90
2 tháng
(2024-09-16) 		18.30 26.29% 1,483,300 -18,101 -1.0
68.90
91.30
87.90
3 tháng
(2024-08-15) 		23.10 35.65% 2,044,900 -76,103 -5.0
64.80
91.30
87.90
6 tháng
(2024-05-17) 		20.60 30.61% 5,738,000 290,381 22.9
64.80
91.30
87.90
12 tháng
(2023-11-20) 		53.32 154.21% 11,434,300 -244,953 2.7
33.48
91.30
87.90
24 tháng
(2022-11-24) 		53.58 156.15% 11,881,200 -198,427 4.5
29.62
91.30
87.90
36 tháng
(2021-11-29) 		53.66 156.70% 12,519,000 -191,198 9.3
29.62
91.30
87.90
60 tháng
(2019-12-10) 		64.92 282.48% 15,274,935 -250,331 6.5
20.74
91.30
87.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/08/2017
22.23
 2,240 22.27 22.27 21.11 320 0 0.0
25/08/2017
22.27
 9,620 22.46 22.46 22.07 0 0 0
24/08/2017
22.46
 8,030 22.50 23.22 22.27 20 10 0.0
23/08/2017
22.50
 5,610 22.65 22.65 22.27 110 0 0.0
22/08/2017
22.65
 4,520 22.03 22.99 22.27 20 360 -0.0
21/08/2017
22.03
 230 23.19 23.19 21.96 30 0 0.0
18/08/2017
23.19
 80 23.42 23.42 23.19 0 0 0
17/08/2017
23.42
 9,190 23.42 23.42 23.03 110 1,800 -0.1
16/08/2017
23.42
 30,200 22.80 23.42 22.76 70 10 0.0
15/08/2017
22.80
 56,790 21.34 22.80 21.11 220 0 0.0
14/08/2017
21.34
 140 22.65 22.92 21.34 0 0 0
11/08/2017
22.65
 10,550 22.65 22.65 22.61 1,050 0 0.1
10/08/2017
22.65
 6,250 22.65 22.65 22.46 0 0 0
09/08/2017
22.65
 3,680 23.03 23.03 21.88 10 0 0.0
08/08/2017
23.03
 28,580 22.65 23.19 22.46 20 7,200 -0.4
07/08/2017
22.65
 7,440 22.15 22.65 22.03 140 1,910 -0.1
04/08/2017
22.15
 3,750 22.38 22.38 21.34 110 3,050 -0.2
03/08/2017: Cổ tức tiền mặt tỉ lệ: 10%
03/08/2017
22.38
 4,360 22.00 22.65 21.50 640 2,300 -0.1
02/08/2017
22.00
 29,130 20.86 22.00 20.86 0 3,520 -0.2
01/08/2017
20.86
 18,720 21.88 21.88 20.86 10 0 0.0
31/07/2017
21.88
 97,780 21.13 22.26 21.13 520 6,500 -0.3
28/07/2017
21.13
 28,930 20.56 21.13 20.15 90 0 0.0
27/07/2017
20.56
 24,280 19.81 20.75 19.24 300 0 0.0
26/07/2017
19.81
 56,600 19.20 20.00 18.86 60 0 0.0
25/07/2017
19.20
 20,510 18.98 19.88 18.83 30 2,990 -0.1
24/07/2017
18.98
 56,720 20.37 20.37 18.98 10 320 -0.0
21/07/2017
20.37
 22,170 20.56 20.56 19.36 440 1,500 -0.1
20/07/2017
20.56
 40,680 22.11 22.22 20.56 270 4,130 -0.2
19/07/2017
22.11
 135,090 23.77 23.77 22.11 80 46,390 -2.7
18/07/2017
23.77
 26,840 23.28 24.60 23.32 2,570 10 0.2
17/07/2017
23.28
 11,860 21.77 23.28 22.26 1,020 1,510 -0.0
14/07/2017
21.77
 19,360 20.37 21.77 19.66 320 1,960 -0.1
13/07/2017
20.37
 15,580 20.00 20.45 19.62 100 0 0.0
12/07/2017
20.00
 14,790 19.92 20.00 19.24 3,700 14,510 -0.6
11/07/2017
19.92
 2,430 20.00 20.00 19.43 30 2,220 -0.1
10/07/2017
20.00
 860 20.26 20.37 19.62 280 250 0.0
07/07/2017
20.26
 17,360 20.00 20.37 19.66 14,310 0 0.7
06/07/2017
20.00
 2,820 20.00 20.90 20.00 10 0 0.0
05/07/2017
20.00
 620 20.22 20.22 20.00 10 0 0.0
04/07/2017
20.22
 1,300 20.37 20.37 19.66 770 0 0.0
03/07/2017
20.37
 740 20.68 20.68 19.62 40 0 0.0
30/06/2017
20.68
 250 19.62 20.68 20.30 250 0 0.0
29/06/2017
19.62
 1,340 19.58 20.00 19.58 60 10 0.0
28/06/2017
19.58
 4,870 19.62 19.73 18.94 110 0 0.0
27/06/2017
19.62
 30 19.85 19.85 19.62 0 0 0
26/06/2017
19.85
 3,420 19.96 20.19 19.36 160 0 0.0
23/06/2017
19.96
 4,620 19.96 20.34 19.24 20 0 0.0
22/06/2017
19.96
 5,300 19.66 20.37 19.17 80 1,000 -0.0
21/06/2017
19.66
 1,680 19.96 20.22 19.24 110 0 0.0
20/06/2017
19.96
 8,290 20.26 20.26 19.36 450 0 0.0
19/06/2017
20.26
 13,290 20.60 20.60 19.69 370 0 0.0
16/06/2017
20.60
 2,740 20.68 20.94 19.62 590 800 -0.0
15/06/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/06/2017
20.68
 1,930 20.46 21.85 19.24 140 0 0.0
14/06/2017
20.46
 9,100 20.58 20.66 20.32 1,150 0 0.1
13/06/2017
20.58
 20,020 20.72 20.72 20.17 310 0 0.0
12/06/2017
20.72
 5,450 20.32 20.90 20.32 280 0 0.0
09/06/2017
20.32
 12,820 20.90 20.90 20.32 10 0 0.0
08/06/2017
20.90
 7,500 21.16 21.16 20.37 490 550 -0.0
07/06/2017
21.16
 3,520 21.33 21.33 20.61 270 0 0.0
06/06/2017
21.33
 6,890 21.45 21.45 20.46 1,230 0 0.1
05/06/2017
21.45
 1,870 21.59 21.59 20.58 310 0 0.0
02/06/2017
21.59
 2,070 21.74 21.74 20.46 550 160 0.0
01/06/2017
21.74
 9,090 20.61 21.74 20.61 2,270 20 0.2
31/05/2017
20.61
 2,040 20.32 21.04 20.32 10 0 0.0
30/05/2017
20.32
 12,790 20.93 20.93 20.32 60 8,250 -0.6
29/05/2017
20.93
 3,490 20.64 22.06 20.72 1,080 40 0.1
26/05/2017
20.64
 14,800 20.64 20.64 20.32 410 4,740 -0.3
25/05/2017
20.64
 14,740 20.46 20.66 19.04 340 1,390 -0.1
24/05/2017
20.46
 7,460 20.32 20.58 19.88 1,130 0 0.1
23/05/2017
20.32
 1,560 20.46 20.55 20.03 30 0 0.0
22/05/2017
20.46
 1,420 20.43 20.64 20.32 10 10 0
19/05/2017
20.43
 3,330 19.88 20.61 19.59 1,550 10 0.1
18/05/2017
19.88
 7,380 20.61 20.61 19.88 3,260 0 0.2
17/05/2017
20.61
 2,380 20.64 20.64 20.35 10 0 0.0
16/05/2017
20.64
 13,930 21.24 21.24 20.61 10 630 -0.0
15/05/2017
21.24
 1,990 21.30 21.30 20.75 240 0 0.0
12/05/2017
21.30
 1,270 21.36 21.36 20.90 10 60 -0.0
11/05/2017
21.36
 6,720 21.48 21.48 21.04 2,020 3,630 -0.1
10/05/2017
21.48
 5,120 21.48 21.48 21.19 1,750 50 0.1
09/05/2017
21.48
 20,510 21.48 21.48 21.19 16,780 10 1.2
08/05/2017
21.48
 14,190 21.74 22.26 21.19 20 3,820 -0.3
05/05/2017
21.74
 27,680 21.77 21.77 21.19 1,910 7,020 -0.4
04/05/2017
21.77
 6,460 22.00 22.00 21.48 40 5,500 -0.4
03/05/2017: Cổ tức tiền mặt tỉ lệ: 15%
03/05/2017
22.00
 1,350 21.88 22.46 21.77 30 0 0.0
28/04/2017
21.88
 6,320 21.34 22.20 21.34 470 5,600 -0.4
27/04/2017
21.34
 16,550 21.29 21.88 21.29 50 14,250 -1.1
26/04/2017
21.29
 4,370 21.09 21.29 21.11 20 1,000 -0.1
25/04/2017
21.09
 13,920 21.06 21.17 20.92 10 0 0.0
24/04/2017
21.06
 2,490 21.17 21.17 20.92 0 0 0
21/04/2017
21.17
 15,020 21.20 21.20 20.77 5,010 7,410 -0.2
20/04/2017
21.20
 2,840 21.34 21.34 21.00 660 160 0.0
19/04/2017
21.34
 5,380 21.34 21.34 21.06 30 3,720 -0.3
18/04/2017
21.34
 6,470 21.85 21.85 21.09 30 2,070 -0.2
17/04/2017
21.85
 9,130 22.28 22.45 21.85 250 0 0.0
14/04/2017
22.28
 3,150 22.48 22.48 21.74 1,270 0 0.1
13/04/2017
22.48
 1,480 22.48 22.74 22.00 270 0 0.0
12/04/2017
22.48
 4,180 21.91 23.05 21.91 330 0 0.0
11/04/2017
21.91
 9,190 21.77 22.11 21.77 1,200 0 0.1
10/04/2017
21.77
 18,470 22.11 22.48 21.48 800 0 0.1
07/04/2017
22.11
 11,190 22.17 22.17 21.37 2,050 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |