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
(2024-10-15) 		10.60 13.73% 1,083,000 18,800 1.7
75.30
91.30
87.80
2 tháng
(2024-09-16) 		18.20 26.15% 1,494,900 -15,401 -0.8
68.90
91.30
87.80
3 tháng
(2024-08-16) 		21 31.44% 2,044,000 -68,903 -4.5
66.50
91.30
87.80
6 tháng
(2024-05-20) 		21.08 31.60% 5,712,600 293,581 23.2
64.80
91.30
87.80
12 tháng
(2023-11-20) 		53.22 153.92% 11,445,900 -242,253 2.9
33.48
91.30
87.80
24 tháng
(2022-11-25) 		55.83 174.64% 11,884,400 -195,657 4.8
29.62
91.30
87.80
36 tháng
(2021-11-30) 		52.85 151.25% 12,524,400 -188,498 9.5
29.62
91.30
87.80
60 tháng
(2019-12-11) 		64.36 274.59% 15,285,535 -247,631 6.8
20.74
91.30
87.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2017
22.11
 11,190 22.17 22.17 21.37 2,050 0 0.2
05/04/2017
22.17
 13,310 21.63 22.77 21.63 9,470 0 0.7
04/04/2017
21.63
 7,860 21.80 21.80 21.06 50 0 0.0
03/04/2017
21.80
 2,050 21.85 21.85 21.06 10 0 0.0
31/03/2017
21.85
 1,090 21.63 21.97 21.09 80 0 0.0
30/03/2017
21.63
 15,810 21.77 21.77 21.23 330 0 0.0
29/03/2017
21.77
 990 21.85 21.91 21.34 30 0 0.0
28/03/2017
21.85
 11,850 21.63 21.88 21.34 420 2,700 -0.2
27/03/2017
21.63
 2,730 21.34 21.63 21.29 1,120 1,300 -0.0
24/03/2017
21.34
 2,110 21.88 21.88 21.34 410 0 0.0
23/03/2017
21.88
 2,120 21.91 21.91 21.34 1,020 0 0.1
22/03/2017
21.91
 4,360 21.63 22.17 21.34 590 0 0.0
21/03/2017
21.63
 6,250 21.77 22.20 21.48 50 0 0.0
20/03/2017
21.77
 7,010 21.60 22.20 21.57 550 0 0.0
17/03/2017
21.60
 11,440 21.88 22.77 21.54 4,210 10 0.3
16/03/2017
21.88
 8,540 21.91 22.20 21.63 50 0 0.0
15/03/2017
21.91
 11,320 22.20 22.28 21.83 200 0 0.0
14/03/2017
22.20
 25,750 22.48 22.48 21.91 60 0 0.0
13/03/2017
22.48
 2,620 22.25 23.25 22.34 660 0 0.1
10/03/2017
22.25
 2,410 22.34 22.48 22.25 90 0 0.0
09/03/2017
22.34
 80,750 21.60 23.05 21.91 60 20,070 -1.6
08/03/2017
21.60
 2,000 21.63 21.63 21.60 0 0 0
07/03/2017
21.63
 30 21.63 21.63 21.63 0 0 0
06/03/2017
21.63
 14,670 21.63 21.77 21.34 10 13,230 -1.0
03/03/2017
21.63
 5,570 21.46 21.77 21.37 70 420 -0.0
02/03/2017
21.46
 6,070 21.57 21.63 21.20 60 2,870 -0.2
01/03/2017
21.57
 4,770 21.63 21.63 21.06 590 0 0.0
28/02/2017
21.63
 30 21.06 21.63 21.63 30 0 0.0
27/02/2017
21.06
 10,740 21.91 21.91 21.06 660 0 0.0
24/02/2017
21.91
 60 21.51 21.91 21.91 60 0 0.0
23/02/2017
21.51
 11,030 21.77 21.85 21.34 190 0 0.0
22/02/2017
21.77
 6,790 21.63 21.80 21.06 300 0 0.0
21/02/2017
21.63
 2,600 21.88 21.88 21.63 510 0 0.0
20/02/2017
21.88
 8,730 21.80 21.91 21.63 850 0 0.1
17/02/2017
21.80
 8,820 22.00 22.00 21.63 10 0 0.0
16/02/2017
22.00
 21,440 22.05 22.05 21.48 840 0 0.1
15/02/2017
22.05
 11,130 22.05 22.05 21.63 150 0 0.0
14/02/2017
22.05
 22,160 21.97 22.20 21.68 130 0 0.0
13/02/2017
21.97
 8,070 22.17 22.17 21.63 0 0 0
10/02/2017
22.17
 18,660 22.08 22.40 21.63 150 0 0.0
09/02/2017
22.08
 11,160 22.14 22.17 21.63 90 0 0.0
08/02/2017
22.14
 530 21.91 22.20 21.68 170 0 0.0
07/02/2017
21.91
 10,350 22.20 22.34 21.63 40 0 0.0
06/02/2017
22.20
 19,160 21.80 22.31 21.63 80 0 0.0
03/02/2017
21.80
 810 21.71 22.48 21.77 80 0 0.0
02/02/2017
21.71
 420 22.42 22.48 21.71 310 0 0.0
25/01/2017
22.42
 360 22.42 22.42 22.20 260 0 0.0
24/01/2017
22.42
 2,110 22.17 22.42 22.20 110 0 0.0
23/01/2017
22.17
 2,470 22.20 22.42 21.63 570 0 0.0
20/01/2017
22.20
 2,940 22.42 22.42 21.63 1,670 0 0.1
19/01/2017
22.42
 16,860 22.45 22.62 21.63 13,060 0 1.0
18/01/2017
22.45
 500 22.65 22.65 22.20 340 0 0.0
17/01/2017
22.65
 500 22.48 22.74 22.11 500 0 0.0
16/01/2017
22.48
 680 22.59 22.59 21.91 50 0 0.0
13/01/2017
22.59
 230 22.57 22.59 21.91 230 0 0.0
12/01/2017
22.57
 6,670 22.74 22.77 21.63 70 0 0.0
11/01/2017
22.74
 16,780 22.42 22.77 22.34 150,280 0 11.3
10/01/2017
22.42
 1,720 22.48 22.77 22.20 0 0 0
09/01/2017
22.48
 1,540 21.88 23.33 21.63 360 0 0.0
06/01/2017
21.88
 220 21.48 22.17 21.06 200 0 0.0
05/01/2017
21.48
 17,570 21.29 21.48 21.06 11,000 133,990 -9.1
04/01/2017
21.29
 5,100 21.63 21.63 20.92 320 2,280 -0.1
03/01/2017
21.63
 19,290 21.63 22.48 20.92 150 0 0.0
30/12/2016
21.63
 1,150 21.88 22.20 21.06 1,070 0 0.1
29/12/2016
21.88
 40 21.88 22.45 21.88 30 0 0.0
28/12/2016
21.88
 3,020 21.91 21.91 21.34 20 0 0.0
27/12/2016
21.91
 10,090 22.20 22.20 21.06 40 0 0.0
26/12/2016
22.20
 3,580 21.77 23.16 21.34 310 0 0.0
23/12/2016
21.77
 2,540 22.40 22.40 21.11 1,540 0 0.1
22/12/2016
22.40
 2,970 21.57 22.62 21.34 2,760 2,500 0.0
21/12/2016
21.57
 3,110 21.51 21.60 21.06 100 0 0.0
20/12/2016
21.51
 1,140 21.54 21.91 20.80 100 0 0.0
19/12/2016
21.54
 27,310 21.83 21.83 20.46 130 10,000 -0.7
16/12/2016
21.83
 1,130 21.11 21.91 20.92 70 0 0.0
15/12/2016
21.11
 5,210 21.37 22.14 20.92 1,570 0 0.1
14/12/2016
21.37
 3,170 22.17 22.45 21.34 190 0 0.0
13/12/2016
22.17
 350 22.31 22.45 21.34 175,480 175,450 0.0
12/12/2016
22.31
 2,040 22.34 22.34 21.34 10 2,000 -0.1
09/12/2016
22.34
 6,520 22.17 22.48 21.91 460 0 0.0
08/12/2016
22.17
 1,060 22.17 22.20 21.43 30 0 0.0
07/12/2016
22.17
 24,160 21.77 22.20 21.34 570 10,000 -0.7
06/12/2016
21.77
 13,970 22.48 22.48 21.77 5,710 2,700 0.2
05/12/2016
22.48
 23,310 22.48 22.74 22.20 14,660 0 1.2
02/12/2016
22.48
 50 22.48 22.48 22.48 0 0 0
01/12/2016
22.48
 1,140 22.74 22.74 22.20 40 0 0.0
30/11/2016
22.74
 1,600 22.74 22.74 21.91 400 700 -0.0
29/11/2016
22.74
 30 22.48 22.74 22.74 30 0 0.0
28/11/2016
22.48
 3,080 22.77 23.05 22.34 90 0 0.0
25/11/2016
22.77
 1,140 22.77 23.28 22.48 20 0 0.0
24/11/2016
22.77
 100 22.77 23.05 22.77 10 0 0.0
23/11/2016
22.77
 7,830 22.77 23.28 22.25 40 0 0.0
22/11/2016
22.77
 1,510 23.05 23.31 22.77 20 0 0.0
21/11/2016
23.05
 11,640 23.31 23.33 22.77 8,320 2,800 0.4
18/11/2016
23.31
 2,040 23.62 23.62 22.57 20 0 0.0
17/11/2016
23.62
 260 23.85 23.90 23.62 110 0 0.0
16/11/2016
23.85
 2,560 23.90 23.90 23.05 150 0 0.0
15/11/2016
23.90
 1,940 23.90 24.19 23.90 10 0 0.0
14/11/2016
23.90
 25,420 22.91 24.16 23.05 7,100 7,900 -0.1
11/11/2016
22.91
 9,900 22.74 23.33 21.94 1,650 0 0.1
10/11/2016
22.74
 4,580 22.74 23.02 21.94 30 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |