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)
09/11/2016
22.74
 13,500 22.40 22.74 22.17 70 0 0.0
08/11/2016
22.40
 30,430 22.20 22.74 20.94 390 0 0.0
07/11/2016
22.20
 22,130 22.48 22.48 21.06 100 0 0.0
04/11/2016
22.48
 5,630 22.77 23.33 21.68 20 0 0.0
03/11/2016
22.77
 5,770 22.77 22.77 21.31 10 0 0.0
02/11/2016
22.77
 41,540 23.05 23.05 22.48 29,230 5,000 1.9
01/11/2016
23.05
 20,420 23.05 23.33 22.77 13,810 970 1.0
31/10/2016
23.05
 21,980 23.02 24.19 22.77 20,030 10 1.6
28/10/2016
23.02
 68,300 22.77 23.59 22.77 45,060 10 3.6
27/10/2016
22.77
 17,880 22.77 23.05 22.74 17,710 1,310 1.3
26/10/2016
22.77
 56,040 22.77 23.05 22.77 46,730 0 3.7
25/10/2016
22.77
 46,400 22.77 22.91 22.77 34,690 6,230 2.3
24/10/2016
22.77
 53,530 22.77 23.31 22.05 50,970 2,020 3.9
21/10/2016
22.77
 59,050 23.05 23.05 22.34 40,300 33,670 0.5
20/10/2016
23.05
 41,600 24.76 24.76 23.05 60 13,350 -1.1
19/10/2016
24.76
 30 24.42 24.76 24.76 30 0 0.0
18/10/2016
24.42
 1,530 24.39 24.42 23.76 20 0 0.0
17/10/2016
24.39
 2,930 24.19 24.47 23.62 30 350 -0.0
14/10/2016
24.19
 5,580 24.19 24.47 23.90 2,000 0 0.2
13/10/2016
24.19
 4,190 24.47 24.47 23.90 20 0 0.0
12/10/2016
24.47
 1,620 24.76 24.76 23.90 20 100 -0.0
11/10/2016
24.76
 970 25.07 25.07 23.93 510 0 0.0
10/10/2016
25.07
 3,690 25.30 25.30 24.22 790 20 0.1
07/10/2016
25.30
 5,010 25.33 25.33 24.19 80 0 0.0
06/10/2016
25.33
 7,030 25.33 25.33 24.19 20 0 0.0
05/10/2016
25.33
 17,970 25.33 25.61 24.19 30 11,200 -1.0
04/10/2016
25.33
 16,200 24.76 25.33 24.47 120 0 0.0
03/10/2016
24.76
 3,040 25.18 25.61 24.76 20 0 0.0
30/09/2016
25.18
 9,210 25.33 25.33 24.27 130 0 0.0
29/09/2016
25.33
 5,070 25.61 25.61 25.33 220 0 0.0
28/09/2016
25.61
 1,500 25.33 25.61 25.30 300 0 0.0
27/09/2016
25.33
 3,210 25.33 25.61 25.18 1,690 0 0.2
26/09/2016
25.33
 6,400 25.07 25.61 25.07 1,900 0 0.2
23/09/2016
25.07
 3,790 26.04 26.04 25.04 1,520 0 0.1
22/09/2016
26.04
 19,700 25.04 26.46 24.79 700 0 0.1
21/09/2016
25.04
 28,420 24.47 25.04 23.68 1,390 3,000 -0.1
20/09/2016
24.47
 3,020 24.22 25.01 24.22 20 0 0.0
19/09/2016
24.22
 13,770 25.01 25.01 24.19 820 0 0.1
16/09/2016
25.01
 6,170 24.67 25.01 24.05 40 0 0.0
15/09/2016
24.67
 4,040 25.04 25.04 24.05 40 0 0.0
14/09/2016
25.04
 0 25.04 25.04 25.04 0 0 0
13/09/2016
25.04
 20 25.04 25.04 25.04 20 0 0.0
12/09/2016
25.04
 34,660 25.61 25.61 23.82 250 11,000 -0.9
09/09/2016
25.61
 40 25.61 25.75 25.33 10 0 0.0
08/09/2016
25.61
 26,980 25.61 25.75 25.33 0 15,660 -1.4
07/09/2016
25.61
 17,930 25.61 25.90 25.04 30 1,500 -0.1
06/09/2016
25.61
 3,410 26.32 26.32 25.61 20 0 0.0
05/09/2016
26.32
 26,400 25.90 26.32 25.61 20 0 0.0
01/09/2016
25.90
 74,470 25.61 26.04 25.33 24,030 0 2.2
31/08/2016
25.61
 59,040 24.90 25.90 24.76 10,000 0 0.9
30/08/2016
24.90
 75,730 24.47 24.90 23.90 34,260 0 3.0
29/08/2016
24.47
 4,920 24.47 25.04 24.19 80 0 0.0
26/08/2016
24.47
 33,750 24.19 24.62 23.90 30 0 0.0
25/08/2016
24.19
 22,750 24.90 24.90 24.19 90 10 0.0
24/08/2016
24.90
 11,100 25.33 25.33 24.62 10 0 0.0
23/08/2016
25.33
 11,380 25.18 25.33 24.76 0 0 0
22/08/2016
25.18
 100,400 24.47 25.33 24.19 46,450 50 4.1
19/08/2016
24.47
 32,770 24.47 24.76 24.05 12,010 0 1.0
18/08/2016
24.47
 103,290 23.19 24.76 23.19 40,100 5,000 3.0
17/08/2016
23.19
 32,420 22.91 23.33 22.91 10 100 -0.0
16/08/2016
22.91
 60,560 22.48 23.62 22.48 10 0 0.0
15/08/2016
22.48
 7,820 22.20 22.62 22.05 20 0 0.0
12/08/2016
22.20
 31,610 22.62 22.62 21.91 18,010 0 1.4
11/08/2016
22.62
 85,250 22.34 23.05 22.34 10,500 150 0.8
10/08/2016
22.34
 30,910 22.20 22.48 22.05 6,020 0 0.5
09/08/2016: Cổ tức tiền mặt tỉ lệ: 10%
09/08/2016
22.20
 87,340 21.34 22.34 21.63 20,410 0 1.6
08/08/2016
21.34
 30,420 21.48 21.62 21.34 20,000 3,370 1.3
05/08/2016
21.48
 81,630 21.20 21.62 20.92 57,010 100 4.3
04/08/2016
21.20
 44,990 21.06 21.34 21.06 33,080 0 2.5
03/08/2016
21.06
 90,970 20.92 21.34 20.78 79,210 0 6.0
02/08/2016
20.92
 72,880 20.92 21.06 20.78 54,760 0 4.1
01/08/2016
20.92
 51,920 20.50 20.92 20.22 40,010 0 3.0
29/07/2016
20.50
 24,330 20.22 20.64 19.94 12,530 0 0.9
28/07/2016
20.22
 1,240 20.36 20.36 20.08 30 30 0
27/07/2016
20.36
 16,530 19.80 20.36 19.66 11,500 0 0.8
26/07/2016
19.80
 6,770 20.36 20.36 19.80 0 1,940 -0.1
25/07/2016
20.36
 1,700 20.36 20.36 20.36 0 0 0
22/07/2016
20.36
 18,910 20.50 20.50 19.52 7,180 0 0.5
21/07/2016
20.50
 71,390 19.66 20.50 19.66 30,010 0 2.1
20/07/2016
19.66
 30,720 20.36 20.36 19.66 20 0 0.0
19/07/2016
20.36
 26,270 20.50 20.78 20.22 10 0 0.0
18/07/2016
20.50
 40,880 20.36 20.64 20.08 18,220 0 1.3
15/07/2016
20.36
 48,700 20.36 20.64 20.08 0 0 0
14/07/2016
20.36
 22,410 20.92 21.20 20.36 120 0 0.0
13/07/2016
20.92
 12,650 20.92 21.62 20.92 10 0 0.0
12/07/2016
20.92
 4,350 20.92 21.34 20.64 20 10 0.0
11/07/2016
20.92
 25,910 21.62 21.62 20.92 60 0 0.0
08/07/2016
21.62
 37,440 21.90 21.90 21.48 10 0 0.0
07/07/2016
21.90
 65,120 21.34 22.33 21.62 40 0 0.0
06/07/2016
21.34
 26,380 21.62 21.62 21.06 1,490 0 0.1
05/07/2016
21.62
 31,690 21.48 21.76 21.20 520 150 0.0
04/07/2016
21.48
 31,600 21.90 21.90 21.20 10 1,900 -0.1
01/07/2016
21.90
 66,160 21.90 22.04 21.76 45,600 0 3.6
30/06/2016
21.90
 144,730 22.19 22.19 21.90 100,000 300 7.8
29/06/2016
22.19
 103,920 21.34 22.19 21.34 0 0 0
28/06/2016
21.34
 99,920 20.36 21.34 20.08 124,730 0 9.2
27/06/2016
20.36
 3,950 20.64 20.78 19.94 30 0 0.0
24/06/2016
20.64
 79,110 20.92 21.06 19.66 21,220 0 1.5
23/06/2016
20.92
 23,240 20.78 21.06 20.78 11,000 0 0.8
22/06/2016
20.78
 35,370 20.78 21.06 20.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |