CTCP Khử trùng Việt Nam (vfg)

87.80
0
(0%)
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)
21/06/2016
20.78
 61,740 20.92 21.06 20.50 40,490 0 3.0
20/06/2016
20.92
 79,130 20.50 20.92 20.08 41,450 0 3.0
17/06/2016
20.50
 36,130 20.78 20.78 20.22 270 0 0.0
16/06/2016
20.78
 27,450 20.64 20.78 20.36 0 0 0
15/06/2016
20.64
 42,150 20.36 20.64 20.22 1,450 9,330 -0.6
14/06/2016
20.36
 37,140 20.22 20.36 20.08 460 0 0.0
13/06/2016
20.22
 14,930 20.50 20.50 19.94 160 0 0.0
10/06/2016
20.50
 30,970 20.50 20.78 20.36 10 0 0.0
09/06/2016
20.50
 68,250 19.80 20.78 19.66 25,000 0 1.8
08/06/2016
19.80
 63,370 20.22 20.22 19.80 0 500 -0.0
07/06/2016
20.22
 96,640 19.80 20.22 19.80 100 0 0.0
06/06/2016
19.80
 22,630 19.94 20.08 19.52 0 0 0
03/06/2016
19.94
 100,860 19.38 20.22 19.10 20 0 0.0
02/06/2016
19.38
 100,900 18.11 19.38 18.11 1,220 0 0.1
01/06/2016
18.11
 20,890 18.11 18.39 17.83 0 0 0
31/05/2016
18.11
 3,890 18.25 18.25 18.11 100 0 0.0
30/05/2016
18.25
 13,390 18.11 18.25 17.97 20 0 0.0
27/05/2016
18.11
 9,750 18.39 18.39 17.97 150 0 0.0
26/05/2016
18.39
 22,850 17.83 18.53 17.69 10,750 0 0.7
25/05/2016
17.83
 22,360 17.69 17.97 17.69 6,290 0 0.4
24/05/2016
17.69
 17,920 17.97 17.97 17.69 1,170 0 0.1
23/05/2016
17.97
 11,560 18.39 18.39 17.97 200 0 0.0
20/05/2016
18.39
 41,300 17.27 18.39 17.13 6,730 100 0.4
19/05/2016
17.27
 3,790 17.41 17.41 16.85 2,000 0 0.1
18/05/2016
17.41
 5,170 17.41 17.55 17.13 1,740 0 0.1
17/05/2016
17.41
 15,430 16.85 17.41 16.85 3,200 0 0.2
16/05/2016
16.85
 6,740 16.85 16.99 16.85 0 0 0
13/05/2016
16.85
 17,480 17.27 17.27 16.85 680 0 0.0
12/05/2016
17.27
 12,920 17.27 17.41 16.99 2,500 0 0.2
11/05/2016
17.27
 20,890 17.27 17.55 16.85 3,570 0 0.2
10/05/2016
17.27
 31,680 17.55 17.55 17.27 0 0 0
09/05/2016
17.55
 14,510 17.83 17.83 17.41 0 0 0
06/05/2016
17.83
 23,270 17.97 17.97 17.55 3,400 0 0.2
05/05/2016
17.97
 19,630 18.25 18.25 17.97 820 0 0.1
04/05/2016: Cổ tức tiền mặt tỉ lệ: 10%
04/05/2016
18.25
 54,180 17.83 18.25 17.83 33,380 2,800 2.0
29/04/2016
17.83
 14,470 17.83 17.97 17.56 0 2,000 -0.1
28/04/2016
17.83
 34,110 17.56 18.25 17.42 100 100 0.0
27/04/2016
17.56
 47,810 17.97 17.97 17.56 0 2,400 -0.2
26/04/2016
17.97
 36,180 17.69 17.97 17.69 10 2,800 -0.2
25/04/2016
17.69
 26,300 18.11 18.11 17.69 100 0 0.0
22/04/2016
18.11
 34,760 17.83 18.11 17.83 510 0 0.0
21/04/2016
17.83
 31,720 18.66 18.66 17.83 600 0 0.0
20/04/2016
18.66
 70,490 18.80 18.94 18.39 0 690 -0.0
19/04/2016
18.80
 67,010 18.80 18.94 18.52 85,200 5,000 5.1
15/04/2016
18.80
 157,710 17.69 18.80 17.97 2,400 5,000 -0.2
14/04/2016
17.69
 26,640 17.97 18.25 17.69 3,400 0 0.2
13/04/2016
17.97
 23,610 18.25 18.25 17.69 0 0 0
12/04/2016
18.25
 50,590 17.83 18.39 17.97 0 0 0
11/04/2016
17.83
 81,400 17.00 18.11 17.00 0 0 0
08/04/2016
17.00
 43,420 17.28 17.56 17.00 850 0 0.1
07/04/2016
17.28
 27,030 16.86 17.28 16.73 250 0 0.0
06/04/2016
16.86
 12,780 16.86 17.28 16.59 2,620 0 0.2
05/04/2016
16.86
 3,810 16.73 16.86 16.59 2,260 0 0.1
04/04/2016
16.73
 18,800 16.73 17.00 16.59 5,120 0 0.3
01/04/2016
16.73
 36,690 16.59 16.86 16.17 4,400 0 0.3
31/03/2016
16.59
 88,230 16.31 16.59 16.04 1,720 0 0.1
30/03/2016
16.31
 21,880 16.45 16.73 16.17 1,730 0 0.1
29/03/2016
16.45
 135,310 17.56 17.56 16.45 2,510 0 0.2
28/03/2016
17.56
 40,300 17.97 17.97 17.42 0 0 0
25/03/2016
17.97
 62,660 17.97 17.97 17.56 0 0 0
24/03/2016
17.97
 46,810 18.39 18.52 17.97 0 0 0
23/03/2016
18.39
 26,410 17.97 18.52 17.97 0 0 0
22/03/2016
17.97
 14,550 18.25 18.39 17.97 0 0 0
21/03/2016
18.25
 44,180 18.52 18.66 18.11 0 0 0
18/03/2016
18.52
 59,790 18.11 18.80 17.97 0 0 0
17/03/2016
18.11
 44,280 18.11 18.25 17.97 0 0 0
16/03/2016
18.11
 15,470 18.11 18.25 17.97 0 0 0
15/03/2016
18.11
 66,390 18.11 18.25 17.83 0 0 0
14/03/2016
18.11
 37,350 18.39 18.52 18.11 0 2,000 -0.1
11/03/2016
18.39
 42,590 18.39 18.66 18.39 2,000 0 0.1
10/03/2016
18.39
 50,090 18.11 18.39 18.25 0 0 0
09/03/2016
18.11
 98,250 17.97 18.52 17.97 0 0 0
08/03/2016
17.97
 39,410 17.97 18.39 17.97 0 0 0
07/03/2016
17.97
 102,130 18.25 18.25 17.97 0 2,000 -0.1
04/03/2016
18.25
 75,370 18.52 18.52 18.11 0 3,460 -0.2
03/03/2016
18.52
 25,430 18.80 18.94 18.52 0 0 0
02/03/2016
18.80
 132,970 17.97 18.80 17.83 2,000 3,000 -0.1
01/03/2016
17.97
 56,400 17.97 18.25 17.83 0 0 0
29/02/2016
17.97
 20,860 18.11 18.39 17.97 10 0 0.0
26/02/2016
18.11
 38,920 17.97 18.39 18.11 700 0 0.0
25/02/2016
17.97
 64,020 18.52 18.52 17.97 1,320 0 0.1
24/02/2016
18.52
 172,350 17.69 18.66 17.56 20 0 0.0
23/02/2016
17.69
 78,090 17.69 17.97 17.28 0 0 0
22/02/2016
17.69
 46,440 17.69 17.97 17.56 0 0 0
19/02/2016
17.69
 50,420 17.97 18.25 17.69 373,000 0 22.6
18/02/2016
17.97
 115,490 17.00 18.11 17.42 23,000 10,100 0.8
17/02/2016
17.00
 79,320 16.86 17.28 16.86 27,520 15,000 0.8
16/02/2016
16.86
 28,040 15.90 16.86 15.76 5,490 0 0.3
15/02/2016
15.90
 11,400 15.62 15.90 15.48 1,000 0 0.1
05/02/2016
15.62
 13,690 15.76 15.76 15.62 2,990 0 0.2
04/02/2016
15.76
 11,180 15.76 15.90 15.76 2,650 0 0.2
03/02/2016
15.76
 4,990 15.48 15.76 15.21 730 0 0.0
02/02/2016
15.48
 86,760 16.04 16.04 15.21 14,920 0 0.8
01/02/2016
16.04
 12,150 16.04 16.17 15.90 7,860 0 0.5
29/01/2016
16.04
 15,710 16.04 16.04 15.90 5,470 0 0.3
28/01/2016
16.04
 27,210 16.31 16.31 16.04 18,380 0 1.1
27/01/2016
16.31
 47,710 15.76 16.31 15.76 20 0 0.0
26/01/2016
15.76
 10,950 15.76 16.04 15.21 20 0 0.0
25/01/2016
15.76
 48,970 15.34 16.17 15.34 0 0 0
22/01/2016
15.34
 7,530 15.34 15.48 15.07 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |