CTCP Khử trùng Việt Nam (vfg)

71.60
1.40
(1.99%)
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)
05/07/2021
29.79
 0 29.79 29.79 29.79 0 0 0
02/07/2021
29.79
 107 32.11 32.11 29.79 0 0 0
01/07/2021
32.11
 0 32.11 32.11 32.11 0 0 0
30/06/2021
32.11
 134 35.44 35.44 32.11 0 0 0
29/06/2021
35.44
 0 35.44 35.44 35.44 0 0 0
28/06/2021
35.44
 0 35.44 35.44 35.44 0 0 0
25/06/2021
35.44
 500 35.44 35.44 35.44 0 0 0
24/06/2021
35.44
 200 34.50 35.44 35.44 100 0 0.0
23/06/2021
34.50
 0 34.50 34.50 34.50 0 0 0
22/06/2021
34.50
 0 34.50 34.50 34.50 0 0 0
21/06/2021
34.50
 300 35.44 35.44 34.50 0 0 0
18/06/2021
35.44
 11 35.44 35.44 35.44 0 0 0
17/06/2021
35.44
 500 35.44 35.44 35.44 0 0 0
16/06/2021
35.44
 1,300 36.25 36.25 35.44 0 0 0
15/06/2021
36.25
 100 36.25 36.25 36.25 0 0 0
14/06/2021
36.25
 200 36.25 36.25 36.25 0 0 0
11/06/2021
36.25
 700 35.69 36.25 34.50 0 0 0
10/06/2021
35.69
 0 35.69 35.69 35.69 0 0 0
09/06/2021
35.69
 0 35.69 35.69 35.69 0 0 0
08/06/2021
35.69
 300 35.75 35.75 35.69 0 0 0
07/06/2021
35.75
 0 35.75 35.75 35.75 0 0 0
04/06/2021
35.75
 1,600 35.75 35.75 35.75 0 0 0
03/06/2021: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2021
35.75
 11,100 35.75 38.89 35.75 0 0 0
02/06/2021
35.75
 10,400 36.06 37.57 35.75 0 0 0
01/06/2021
36.06
 46,500 36.06 37.57 36.06 0 0 0
31/05/2021
36.06
 10,300 36.36 36.36 36.06 0 0 0
28/05/2021
36.36
 117,010 36.96 37.87 36.36 0 0 0
27/05/2021
36.96
 22,000 36.96 38.78 36.54 0 0 0
26/05/2021
36.96
 1,300 35.75 36.96 36.78 0 0 0
25/05/2021
35.75
 0 35.75 35.75 35.75 0 0 0
24/05/2021
35.75
 2,000 36.12 36.12 35.75 0 0 0
21/05/2021
36.12
 167,400 35.81 37.57 35.75 0 0 0
20/05/2021
35.81
 900 35.75 35.81 35.81 0 0 0
19/05/2021
35.75
 27,500 36.18 36.36 35.75 0 0 0
18/05/2021
36.18
 3,300 36.18 36.36 36.18 100 0 0.0
17/05/2021
36.18
 109,347 36.24 39.63 35.15 0 0 0
14/05/2021
36.24
 46,106 35.81 39.39 35.75 0 0 0
13/05/2021
35.81
 13,504 35.15 38.66 35.75 0 0 0
12/05/2021
35.15
 5,400 34.42 35.75 35.15 0 0 0
11/05/2021
34.42
 3,007 36.54 36.54 34.18 0 0 0
10/05/2021
36.54
 500 35.15 38.66 35.15 0 0 0
07/05/2021
35.15
 200 35.21 36.30 35.15 0 0 0
06/05/2021
35.21
 500 34.84 38.30 34.66 0 0 0
05/05/2021
34.84
 507 35.15 36.30 34.84 0 0 0
04/05/2021
35.15
 0 35.15 35.15 35.15 0 0 0
29/04/2021
35.15
 7,610 35.27 36.90 35.15 0 0 0
28/04/2021
35.27
 8,800 34.96 35.27 35.15 400 0 0.0
27/04/2021
34.96
 102 35.03 35.03 34.96 0 0 0
26/04/2021
35.03
 1,899 34.36 35.03 31.63 0 0 0
23/04/2021
34.36
 3 34.36 34.36 34.36 0 0 0
22/04/2021
34.36
 5,200 34.18 35.75 34.36 0 0 0
20/04/2021
34.18
 34,600 32.90 36.18 32.84 0 0 0
19/04/2021
32.90
 2,303 33.39 36.66 32.84 0 0 0
16/04/2021
33.39
 842 35.15 36.30 31.63 0 0 0
15/04/2021
35.15
 11,600 35.15 36.30 32.18 1,000 0 0.1
14/04/2021
35.15
 145,470 32.06 35.15 32.72 0 0 0
13/04/2021
32.06
 8,245 33.27 33.27 30.90 0 0 0
12/04/2021
33.27
 5,100 33.51 33.51 30.90 0 0 0
09/04/2021
33.51
 2 33.51 33.51 33.51 0 0 0
08/04/2021
33.51
 100 30.48 33.51 33.51 0 0 0
07/04/2021
30.48
 0 30.48 30.48 30.48 0 0 0
06/04/2021
30.48
 208 31.69 34.84 30.48 0 3 -0.0
05/04/2021
31.69
 432 32.30 35.51 31.69 0 0 0
02/04/2021
32.30
 0 32.30 32.30 32.30 0 0 0
01/04/2021
32.30
 102 29.39 32.30 32.30 0 0 0
31/03/2021
29.39
 0 29.39 29.39 29.39 0 0 0
30/03/2021
29.39
 0 29.39 29.39 29.39 0 0 0
29/03/2021
29.39
 0 29.39 29.39 29.39 0 0 0
26/03/2021
29.39
 2,700 29.24 29.39 29.39 0 0 0
25/03/2021
29.24
 2,300 29.21 30.90 29.24 0 0 0
24/03/2021
29.21
 0 29.21 29.21 29.21 0 0 0
23/03/2021
29.21
 0 29.21 29.21 29.21 0 0 0
22/03/2021
29.21
 8,100 29.09 30.30 29.21 0 0 0
19/03/2021
29.09
 0 29.09 29.09 29.09 0 0 0
18/03/2021
29.09
 0 29.09 29.09 29.09 0 0 0
17/03/2021
29.09
 1,200 30.60 30.60 29.09 0 1,200 -0.1
16/03/2021
30.60
 3,500 29.87 30.60 29.66 0 2,600 -0.1
15/03/2021
29.87
 10,800 30.30 30.90 29.87 0 0 0
12/03/2021
30.30
 17,900 30.60 30.60 29.69 0 2,000 -0.1
11/03/2021
30.60
 11,700 30.00 30.90 27.97 0 0 0
10/03/2021
30.00
 1,000 29.81 30.00 30.00 0 0 0
09/03/2021
29.81
 4,200 31.51 31.51 29.81 0 0 0
08/03/2021
31.51
 2,600 30.30 31.51 30.30 0 0 0
05/03/2021
30.30
 500 30.30 30.30 30.18 0 0 0
04/03/2021
30.30
 400 29.69 30.30 30.30 0 0 0
03/03/2021
29.69
 7,100 28.48 30.30 28.78 0 0 0
02/03/2021
28.48
 0 28.48 28.48 28.48 0 0 0
01/03/2021
28.48
 7,600 28.48 30.30 28.48 0 200 -0.0
26/02/2021
28.48
 100 26.72 28.48 28.48 0 0 0
25/02/2021
26.72
 6,300 28.48 28.66 26.72 0 0 0
24/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
23/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
22/02/2021
28.48
 2,800 28.48 28.54 28.48 0 0 0
19/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
18/02/2021
28.48
 900 28.48 28.48 28.48 0 0 0
17/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
09/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
08/02/2021
28.48
 0 28.48 28.48 28.48 0 0 0
05/02/2021
28.48
 1,000 27.39 28.48 28.48 0 0 0
04/02/2021
27.39
 0 27.39 27.39 27.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |