CTCP Khử trùng Việt Nam (vfg)

87.50
-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)
21/01/2016
15.34
 19,910 15.48 15.48 15.21 0 0 0
20/01/2016
15.48
 76,740 14.65 15.62 14.65 360 910 -0.0
19/01/2016
14.65
 35,070 14.93 14.93 14.65 2,140 2,120 0.0
18/01/2016
14.93
 24,570 14.65 14.93 13.96 3,440 0 0.2
15/01/2016
14.65
 39,030 14.93 15.07 14.65 0 0 0
14/01/2016
14.93
 10,160 14.79 14.93 14.65 3,500 0 0.2
13/01/2016
14.79
 23,440 14.93 15.21 14.79 10 0 0.0
12/01/2016: Cổ tức tiền mặt tỉ lệ: 10%
12/01/2016
14.93
 24,640 14.93 15.21 14.79 40 0 0.0
11/01/2016
14.93
 16,410 15.20 15.34 14.93 8,310 0 0.5
08/01/2016
15.20
 43,940 15.34 15.34 14.93 5,160 0 0.3
07/01/2016
15.34
 16,900 15.47 15.47 14.93 100 0 0.0
06/01/2016
15.47
 3,630 15.61 15.61 15.34 20 0 0.0
05/01/2016
15.61
 630 15.74 15.74 15.47 0 0 0
04/01/2016
15.74
 8,900 15.34 15.74 15.07 800 0 0.0
31/12/2015
15.34
 18,990 15.34 15.61 15.20 210 0 0.0
30/12/2015
15.34
 8,950 15.34 15.47 15.34 0 0 0
29/12/2015
15.34
 19,530 15.20 15.34 15.07 0 0 0
28/12/2015
15.20
 38,760 15.34 15.34 14.93 0 5,200 -0.3
25/12/2015
15.34
 19,830 15.20 15.34 14.79 20 0 0.0
24/12/2015
15.20
 65,540 15.34 15.61 14.93 180 0 0.0
23/12/2015
15.34
 28,320 15.74 15.74 15.20 30 2,970 -0.2
22/12/2015
15.74
 8,120 16.02 16.02 15.47 60 5,690 -0.3
21/12/2015
16.02
 26,030 16.15 16.15 15.74 0 5,590 -0.3
18/12/2015
16.15
 69,060 15.88 16.29 15.47 0 450 -0.0
17/12/2015
15.88
 25,870 16.02 16.15 15.74 0 0 0
16/12/2015
16.02
 14,150 15.74 16.02 15.74 140 0 0.0
15/12/2015
15.74
 5,810 16.02 16.02 15.74 20 0 0.0
14/12/2015
16.02
 9,760 16.29 16.56 16.02 20 0 0.0
11/12/2015
16.29
 38,060 16.42 16.69 16.15 0 5,000 -0.3
10/12/2015
16.42
 4,970 16.42 16.42 16.15 0 0 0
09/12/2015
16.42
 10,270 16.56 16.97 16.29 0 0 0
08/12/2015
16.56
 10,390 16.56 16.69 16.02 10 1,500 -0.1
07/12/2015
16.56
 19,590 15.74 16.83 15.88 510 0 0.0
04/12/2015
15.74
 7,430 15.74 15.74 15.47 50 0 0.0
03/12/2015
15.74
 4,630 15.88 15.88 15.34 2,130 160 0.1
02/12/2015
15.88
 5,770 15.74 15.88 15.74 160 0 0.0
01/12/2015
15.74
 6,210 15.61 16.02 15.20 0 0 0
30/11/2015
15.61
 16,510 16.15 16.15 15.20 240 210 0.0
27/11/2015
16.15
 5,110 16.15 16.29 15.47 20 0 0.0
26/11/2015
16.15
 490 16.02 16.29 15.74 20 0 0.0
25/11/2015
16.02
 9,260 16.29 16.29 15.74 10 0 0.0
24/11/2015
16.29
 43,360 16.69 16.69 15.61 150 0 0.0
23/11/2015
16.69
 28,140 16.69 16.97 16.56 30 0 0.0
20/11/2015
16.69
 21,430 17.24 17.24 16.42 20 810 -0.0
19/11/2015
17.24
 1,270 17.24 17.37 16.69 0 610 -0.0
18/11/2015
17.24
 45,790 16.69 17.51 15.88 20 3,500 -0.2
17/11/2015
16.69
 45,210 15.74 16.69 15.47 0 0 0
16/11/2015
15.74
 17,160 16.29 16.83 15.74 0 0 0
13/11/2015
16.29
 28,950 15.34 16.29 15.74 270 0 0.0
12/11/2015
15.34
 72,010 14.39 15.34 14.25 890 0 0.0
11/11/2015
14.39
 12,830 14.39 14.52 14.12 820 0 0.0
10/11/2015
14.39
 9,050 14.25 14.66 14.12 0 0 0
09/11/2015
14.25
 9,930 14.52 14.93 14.12 30 0 0.0
06/11/2015
14.52
 35,110 13.71 14.66 13.71 1,590 0 0.1
05/11/2015
13.71
 20,790 14.25 14.66 13.71 4,500 0 0.2
04/11/2015
14.25
 13,430 14.93 15.07 14.12 2,780 0 0.1
03/11/2015
14.93
 49,970 14.52 15.07 13.98 4,450 0 0.2
02/11/2015
14.52
 22,290 15.47 15.47 14.52 0 500 -0.0
30/10/2015
15.47
 20,830 15.07 15.74 15.07 990 2,920 -0.1
29/10/2015
15.07
 64,370 14.12 15.07 14.39 220 0 0.0
28/10/2015
14.12
 66,050 13.25 14.12 13.30 2,000 0 0.1
27/10/2015
13.25
 27,670 13.44 13.57 13.03 4,470 0 0.2
26/10/2015
13.44
 20,780 13.52 13.57 13.30 5,030 0 0.2
23/10/2015
13.52
 13,230 13.57 13.57 13.03 520 80 0.0
22/10/2015
13.57
 22,970 13.03 13.84 12.38 4,200 0 0.2
21/10/2015
13.03
 44,580 12.19 13.03 12.76 3,970 0 0.2
20/10/2015
12.19
 190,080 11.40 12.19 11.13 62,900 500 2.7
19/10/2015
11.40
 28,940 11.67 11.67 10.86 10 0 0.0
16/10/2015
11.67
 590 11.26 11.67 10.94 520 0 0.0
15/10/2015
11.26
 10 11.07 11.26 11.26 10 0 0.0
14/10/2015
11.07
 80 11.26 11.26 11.07 0 0 0
13/10/2015
11.26
 10 11.26 11.26 11.26 10 0 0.0
12/10/2015
11.26
 1,010 10.91 11.26 10.72 0 0 0
09/10/2015
10.91
 6,710 10.91 10.94 10.91 500 0 0.0
08/10/2015
10.91
 50 10.88 11.40 10.91 0 0 0
07/10/2015
10.88
 300 11.29 11.29 10.88 0 0 0
06/10/2015
11.29
 310 11.13 11.29 10.72 0 0 0
05/10/2015
11.13
 5,790 11.37 11.37 10.99 0 0 0
02/10/2015
11.37
 250 11.37 11.40 10.59 0 0 0
01/10/2015
11.37
 70 11.70 12.51 10.88 0 0 0
30/09/2015
11.70
 110 11.64 11.70 11.26 0 0 0
29/09/2015
11.64
 20 11.40 11.64 10.99 0 0 0
28/09/2015
11.40
 170 11.32 11.64 11.40 0 0 0
25/09/2015
11.32
 70 10.86 11.32 11.16 0 0 0
24/09/2015
10.86
 750 11.51 11.94 10.86 0 0 0
23/09/2015
11.51
 60 11.05 11.51 10.94 0 0 0
22/09/2015
11.05
 1,950 11.67 11.67 11.05 10 0 0.0
21/09/2015: Cổ tức tiền mặt tỉ lệ: 10%
21/09/2015
11.67
 1,600 10.91 11.67 10.72 0 0 0
18/09/2015
10.91
 3,350 10.91 10.99 10.65 0 0 0
17/09/2015
10.91
 420 11.20 11.20 10.91 0 0 0
16/09/2015
11.20
 20 11.23 11.23 10.62 0 0 0
15/09/2015
11.23
 0 11.23 11.23 11.23 0 0 0
14/09/2015
11.23
 910 11.15 11.36 11.15 0 0 0
11/09/2015
11.15
 1,350 11.18 11.18 10.62 0 0 0
10/09/2015
11.18
 810 11.10 11.31 10.59 0 0 0
09/09/2015
11.10
 20 11.23 11.23 10.62 0 0 0
08/09/2015
11.23
 30 11.23 11.23 10.67 0 0 0
07/09/2015
11.23
 1,320 10.96 11.23 10.59 0 200 -0.0
04/09/2015
10.96
 1,100 10.91 10.96 10.86 0 0 0
03/09/2015
10.91
 250 10.99 10.99 10.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |