CTCP Khử trùng Việt Nam (vfg)

70.20
-0.20
(-0.28%)
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
(2024-08-20) 		3.70 5.56% 511,000 -54,202 -3.7
66.50
72.10
70.20
2 tháng
(2024-07-22) 		-10.61 -13.13% 1,717,700 -52,302 -4.0
64.80
80.81
70.20
3 tháng
(2024-06-21) 		-9.33 -11.73% 2,897,100 127,498 10.5
64.80
82.78
70.20
6 tháng
(2024-03-25) 		12.81 22.31% 6,978,100 323,182 24.4
55.65
82.78
70.20
12 tháng
(2023-09-25) 		35.67 103.30% 10,096,100 -221,352 3.9
33.48
82.78
70.20
24 tháng
(2022-09-30) 		36.80 110.16% 10,545,400 -178,628 5.6
29.62
82.78
70.20
36 tháng
(2021-10-05) 		35.57 102.74% 11,184,100 -173,497 10.3
29.62
82.78
70.20
60 tháng
(2019-10-16) 		47.33 206.99% 14,133,465 -234,120 7.5
20.74
82.78
70.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/09/2022
38.62
 2,700 38.83 38.83 36.14 0 2,000 -0.0
14/09/2022
38.83
 0 38.83 38.83 38.83 0 0 -0.0
13/09/2022
38.83
 600 41.53 41.53 38.79 0 200 -0.0
12/09/2022
41.53
 1,200 40.09 42.74 37.36 0 17 0.1
09/09/2022
40.09
 1,900 37.62 40.18 37.66 1,700 0 0.1
08/09/2022
37.62
 1,000 35.62 37.96 35.62 0 200 -0.0
07/09/2022
35.62
 1,000 34.62 37.01 35.62 0 200 -0.0
06/09/2022
34.62
 1,800 36.70 39.27 34.36 0 700 -0.0
05/09/2022
36.70
 700 39.01 39.09 36.66 0 100 -0.0
31/08/2022
39.01
 400 38.53 39.09 36.49 0 0 0.1
30/08/2022
38.53
 700 38.53 41.00 35.84 0 0 0.1
29/08/2022
38.53
 1,100 41.35 43.35 38.49 0 0 0.1
26/08/2022
41.35
 300 44.39 44.39 41.31 0 0 0.1
25/08/2022
44.39
 100 42.18 44.39 44.39 0 0 0.1
24/08/2022
42.18
 500 39.92 42.22 42.18 0 0 0.1
23/08/2022
39.92
 400 39.09 41.70 37.79 0 0 0.1
22/08/2022
39.09
 2,600 40.61 41.66 39.09 0 0 0.1
19/08/2022
40.61
 400 42.57 42.57 39.96 0 0 0.1
18/08/2022
42.57
 500 43.31 46.30 40.40 0 0 0.1
17/08/2022
43.31
 400 42.00 44.83 42.00 0 0 0.1
16/08/2022
42.00
 2,900 39.31 42.05 41.61 2,600 0 0.1
15/08/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/3 (Volume + 30%, Ratio=0.30)
15/08/2022
39.31
 2,000 36.76 39.31 39.27 1,600 0 0.1
12/08/2022
36.75
 2,900 36.55 36.89 36.49 0 0 0.1
11/08/2022
36.55
 300 39.29 39.29 36.55 0 0 0.1
10/08/2022
39.29
 2,100 36.75 39.29 36.42 1,400 0 0.1
09/08/2022
36.75
 2,900 37.89 37.89 35.35 1,800 0 0.1
08/08/2022
37.89
 2,300 40.70 40.70 37.89 2,200 0 0.1
05/08/2022
40.70
 0 40.70 40.70 40.70 0 0 0.4
04/08/2022: Cổ tức tiền mặt tỉ lệ: 10%
04/08/2022
40.70
 100 39.36 40.70 40.70 0 0 0.4
03/08/2022
39.36
 1,800 36.86 39.36 39.29 0 0 0.4
02/08/2022
36.86
 8,800 35.42 36.86 35.42 7,900 0 0.4
01/08/2022
35.42
 500 36.73 36.73 34.37 0 0 0.0
29/07/2022
36.73
 5,000 35.42 36.73 35.68 0 0 0.0
28/07/2022
35.42
 500 34.37 35.42 34.37 0 0 0.0
27/07/2022
34.37
 200 32.20 34.43 34.37 0 0 0.0
26/07/2022
32.20
 800 32.20 32.20 32.20 0 0 0.0
25/07/2022
32.20
 1,600 32.82 32.82 31.67 400 0 0.0
22/07/2022
32.82
 900 31.54 32.82 31.87 0 0 0.0
21/07/2022
31.54
 0 31.54 31.54 31.54 0 0 0.0
20/07/2022
31.54
 200 31.87 31.87 31.54 0 0 0.0
19/07/2022
31.87
 200 31.87 31.87 31.87 0 0 0.0
18/07/2022
31.87
 0 31.87 31.87 31.87 0 0 0.0
15/07/2022
31.87
 0 31.87 31.87 31.87 0 0 0.0
14/07/2022
31.87
 200 31.67 31.87 31.87 0 0 0.0
13/07/2022
31.67
 600 31.25 31.87 31.67 0 0 0.0
12/07/2022
31.25
 900 31.87 31.87 31.25 0 0 0.0
11/07/2022
31.87
 400 31.87 31.87 31.87 0 0 0.0
08/07/2022
31.87
 1,000 31.87 31.87 31.87 500 0 0.0
07/07/2022
31.87
 0 31.87 31.87 31.87 0 0 0.0
06/07/2022
31.87
 0 31.87 31.87 31.87 0 0 0.0
05/07/2022
31.87
 0 31.87 31.87 31.87 0 0 0.0
04/07/2022
31.87
 800 31.54 31.87 31.87 0 0 0.0
01/07/2022
31.54
 2,200 31.87 31.87 31.54 0 0 0.0
30/06/2022
31.87
 300 32.20 32.20 31.87 0 0 0.0
29/06/2022
32.20
 0 32.20 32.20 32.20 0 0 0
28/06/2022
32.20
 800 32.82 32.82 32.20 0 0 0.0
27/06/2022
32.82
 0 32.82 32.82 32.82 0 0 0.0
24/06/2022
32.82
 400 34.50 34.50 32.82 0 0 0.0
23/06/2022
34.50
 900 33.18 34.50 33.51 0 0 0.0
22/06/2022
33.18
 400 34.24 34.24 32.86 100 0 0.0
21/06/2022
34.24
 1,200 33.71 34.24 31.87 0 0 0.0
20/06/2022
33.71
 400 33.32 33.71 32.86 0 0 0
17/06/2022
33.32
 900 33.38 33.38 32.20 0 0 0.0
16/06/2022
33.38
 100 31.90 33.38 33.38 0 0 0.0
15/06/2022
31.90
 1,400 32.82 32.86 31.87 0 0 0.0
14/06/2022
32.82
 200 32.86 32.86 30.65 0 0 0.0
13/06/2022
32.86
 1,300 33.71 33.71 31.64 0 0 0.0
10/06/2022
33.71
 800 33.18 33.71 33.18 700 0 0.0
09/06/2022
33.18
 4,400 33.45 33.45 31.54 0 0 0.1
08/06/2022
33.45
 2,800 34.10 34.70 33.38 0 0 0.1
07/06/2022
34.10
 100 32.86 34.10 34.10 0 0 0.1
06/06/2022
32.86
 300 33.58 34.70 32.86 0 0 0
03/06/2022
33.58
 300 33.58 35.68 33.58 0 0 0.1
02/06/2022
33.58
 2,500 31.87 33.71 31.87 0 0 0.1
01/06/2022
31.87
 400 31.94 31.94 31.87 0 0 0.1
31/05/2022
31.94
 2,400 32.86 32.86 31.57 0 0 0.1
30/05/2022
32.86
 1,300 33.97 33.97 31.67 0 0 0.1
27/05/2022
33.97
 300 34.04 34.04 33.97 0 0 0.1
26/05/2022
34.04
 3,500 36.47 36.47 33.97 1,000 0 0.1
25/05/2022
36.47
 1,000 34.56 36.47 34.30 0 0 0.0
24/05/2022
34.56
 100 34.50 34.56 34.56 0 0 0.0
23/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
23/05/2022
34.50
 0 34.50 34.50 34.50 0 0 0.0
20/05/2022
34.50
 100 35.58 35.58 34.50 0 0 0.0
19/05/2022
35.58
 100 35.58 35.58 35.58 0 0 0.0
18/05/2022
35.58
 100 35.58 35.58 35.58 0 0 0.0
17/05/2022
35.58
 2,000 38.20 38.20 35.58 0 0 0.0
16/05/2022
38.20
 100 38.33 38.33 38.20 0 0 0.0
13/05/2022
38.33
 0 38.33 38.33 38.33 0 0 0
12/05/2022
38.33
 0 38.33 38.33 38.33 0 0 0
11/05/2022
38.33
 19,400 38.33 39.61 35.65 500 0 0.0
10/05/2022
38.33
 100 40.89 40.89 38.33 0 0 0
09/05/2022
40.89
 0 40.89 40.89 40.89 0 0 0
06/05/2022
40.89
 2,100 40.89 40.89 40.25 2,100 0 0.1
05/05/2022
40.89
 0 40.89 40.89 40.89 0 0 0
04/05/2022
40.89
 0 40.89 40.89 40.89 0 0 0
29/04/2022
40.89
 300 40.82 40.89 40.82 0 0 0
28/04/2022
40.82
 200 39.29 40.82 38.91 0 0 0
27/04/2022
39.29
 300 38.33 39.29 39.29 0 0 0
26/04/2022
38.33
 0 38.33 38.33 38.33 0 0 0
25/04/2022
38.33
 400 39.61 39.61 36.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |