CTCP Khử trùng Việt Nam (vfg)

69.50
-0.60
(-0.86%)
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
(2024-04-16) 		12.80 22.34% 2,042,500 32,400 1.6
57.30
71
70.10
2 tháng
(2024-03-18) 		10.20 17.03% 2,869,600 16,000 0.6
57.30
71
70.10
3 tháng
(2024-02-16) 		12.20 21.07% 4,169,300 27,466 1.3
55.30
71
70.10
6 tháng
(2023-11-20) 		34.50 96.88% 5,696,300 -535,334 -20.2
34.48
71
70.10
12 tháng
(2023-05-22) 		36.15 106.50% 5,975,400 -494,634 -18.7
33.47
71
70.10
24 tháng
(2022-05-27) 		35.12 100.39% 6,324,500 -485,079 -14.1
30.50
71
70.10
36 tháng
(2021-06-01) 		32.97 88.81% 7,135,256 -482,379 -13.7
30.50
71
70.10
60 tháng
(2019-06-12) 		47.40 208.81% 10,144,775 -563,982 -17.3
21.35
71
70.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
70.10
0.40
 90,700 70 70.60 69.80 1,900 1,800 0.0
#2 15/05/2024
69.70
2.70
 116,500 67.40 70.50 67.40 0 900 -0.1
#3 14/05/2024
67
0.70
 39,900 66.30 67.60 66.30 2,900 0 0.2
#4 13/05/2024
66.30
-1.30
 75,700 67.60 67.90 66 500 0 0.0
#5 10/05/2024
67.60
-0.40
 71,900 68.10 68.10 66.90 0 0 0
#6 09/05/2024
68
0.80
 65,100 66.90 68.30 66.90 0 5,000 -0.3
#7 08/05/2024
67.20
-1.50
 217,300 68.70 68.70 66.80 4,800 120,000 -7.7
#8 07/05/2024
68.70
-2.30
 104,300 71.30 71.30 68 5,000 5,100 -0.0
#9 06/05/2024
71
2.70
 211,500 69.10 71.50 69.10 5,000 0 0.4
#10 03/05/2024
68.30
4.30
 353,500 64 68.40 64 3,000 100 0.2
#11 02/05/2024
64
1.80
 156,900 64 65 62 18,100 0 1.2
#12 26/04/2024
62.20
0
 28,400 63 63 61.30 0 0 0
#13 25/04/2024
62.20
1.20
 125,100 61.30 64.10 60.50 70,000 800 4.3
#14 24/04/2024
61
0.80
 27,100 60.20 61 60.10 7,000 300 0.4
#15 23/04/2024
60.20
-1.70
 74,700 61.90 62.60 59.70 2,200 0 0.1
#16 22/04/2024
61.90
-0.50
 21,000 62.60 63 61.90 0 0 0
#17 19/04/2024
62.40
1.10
 230,900 64.70 64.70 62 48,100 1,700 2.9
#18 17/04/2024
61.30
4
 17,100 61.30 61.30 61.30 0 0 0
#19 16/04/2024
57.30
0
 14,900 57.30 57.30 55.80 0 400 -0.0
#20 15/04/2024
57.30
-4.20
 33,300 60.60 60.70 57.20 0 0 0
#21 12/04/2024
61.50
0.20
 39,400 61 62.20 60 1,700 0 0.1
#22 11/04/2024
61.30
-0.70
 21,500 61.70 61.90 60.90 0 200 -0.0
#23 10/04/2024
62
-0.70
 45,500 63 63.30 61.50 0 0 0
#24 09/04/2024
62.70
0
 56,000 63.50 63.90 61.90 0 0 0
#25 08/04/2024
62.70
0.30
 33,200 62.90 66 62.10 0 1,400 -0.1
#26 05/04/2024
62.40
4
 202,300 58.50 62.40 58.50 1,800 1,100 0.0
#27 04/04/2024
58.40
-0.10
 26,900 58.10 58.50 58 0 3,200 -0.2
#28 03/04/2024
58.50
0
 29,100 58 58.50 57.90 400 2,800 -0.1
#29 02/04/2024
58.50
-0.70
 29,800 58.90 59 58.10 0 7,800 -0.5
#30 01/04/2024
59.20
-0.70
 13,600 59.60 59.60 59 0 3,500 -0.2
#31 29/03/2024
59.90
0
 13,700 59.80 59.90 59 0 400 -0.0
#32 28/03/2024
59.90
0
 11,300 60 60 58.80 0 0 0
#33 27/03/2024
59.90
0
 5,200 59.90 60.50 59.70 0 0 0
#34 26/03/2024
59.90
0.80
 25,500 58.40 60 58.40 0 0 0
#35 25/03/2024
59.10
-0.60
 21,200 59.70 59.70 58.50 0 1,000 -0.1
#36 22/03/2024
59.70
-0.80
 15,000 60.50 60.50 59.70 0 700 -0.0
#37 21/03/2024
60.50
0.70
 37,500 59.80 61.20 59.60 4,900 0 0.3
#38 20/03/2024
59.80
0.60
 22,300 59.20 59.80 58 0 0 0
#39 19/03/2024
59.20
-0.70
 43,800 59.90 60 58 0 3,100 -0.2
#40 18/03/2024
59.90
-0.30
 101,000 60.20 62.90 59 0 0 0
#41 15/03/2024
60.20
3.90
 142,100 56.30 60.20 56.30 0 1,400 -0.1
#42 14/03/2024
56.30
0.60
 39,100 55.70 57 55.80 4,000 0 0.2
#43 13/03/2024
55.70
0.40
 24,700 55.30 56.30 55.40 0 0 0
#44 12/03/2024
55.30
-0.90
 20,700 56.20 56.20 55.30 0 200 -0.0
#45 11/03/2024
56.20
-0.20
 17,200 56.40 56.50 55 0 5,700 -0.3
#46 08/03/2024
56.40
0.20
 8,600 56.20 57.40 55.50 2,400 600 0.1
#47 07/03/2024
56.20
-0.50
 16,000 56.70 56.70 55.80 0 500 -0.0
#48 06/03/2024
56.70
0
 29,800 56.70 57 55.80 0 0 0
#49 05/03/2024
56.70
0.80
 52,700 55.90 57 55.10 3,300 2,520 0.0
#50 04/03/2024
55.90
-0.20
 57,100 56.10 56.10 54.70 7,800 100 0.4
#51 01/03/2024
56.10
0.50
 34,400 55.60 58 55 2,500 200 0.1
#52 29/02/2024
55.60
-0.20
 109,500 55.80 58 53.80 1,200 0 0.1
#53 28/02/2024
55.80
-4.20
 133,900 60 60 55.80 600 100 0.0
#54 27/02/2024
60
-1.70
 53,400 61.70 62 60 4,900 1,810 0.2
#55 26/02/2024
61.70
-0.70
 81,200 62.40 62.40 60 0 0 0
#56 23/02/2024
62.40
-0.20
 91,500 62.60 63 61.30 100 0 0.0
#57 22/02/2024
62.60
-0.70
 86,500 63.30 65.90 62 2,300 700 0.1
#58 21/02/2024
63.30
1.30
 50,600 62 63.40 61 100 2,100 -0.1
#59 20/02/2024
62
0.10
 36,200 61.90 62.80 60.50 400 0 0.0
#60 19/02/2024
61.90
4
 67,200 57.90 61.90 58.50 400 4 0.0
#61 16/02/2024
57.90
3.70
 147,300 54.20 57.90 54.10 1,400 4,000 -0.1
#62 15/02/2024
54.20
-0.30
 15,600 54.50 54.60 54 200 300 -0.0
#63 07/02/2024
54.50
0.80
 33,100 53.70 54.80 53.30 0 400 -0.0
#64 06/02/2024
53.70
-1.50
 40,500 55.20 55.70 53.50 4,000 4,000 0.0
#65 05/02/2024
55.20
-0.10
 48,800 55.30 57.85 55.00 100 600 -0.0
#66 02/02/2024
55.30
2.46
 42,700 52.84 55.59 53.73 800 0 0.0
#67 01/02/2024
52.84
3.44
 106,600 49.40 52.84 49.11 600 0 0.0
#68 31/01/2024
49.40
-0.69
 45,300 50.09 50.09 48.62 400 0 0.0
#69 30/01/2024
50.09
-0.10
 41,500 50.19 50.88 49.11 100 1,400 -0.1
#70 29/01/2024
50.19
3.24
 144,200 46.95 50.19 46.36 100 2,500 -0.1
#71 26/01/2024
46.95
2.46
 69,300 44.49 47.59 44.20 0 2,500 -0.1
#72 25/01/2024
44.49
1.42
 51,500 43.07 44.74 42.43 0 0 0
#73 24/01/2024
43.07
-1.13
 39,800 44.20 44.20 41.94 0 9,900 -0.4
#74 23/01/2024
44.20
0.98
 44,000 43.22 45.67 43.22 100 0 0.0
#75 22/01/2024
43.22
2.80
 143,800 40.42 43.22 40.76 1,100 1,400 -0.0
#76 19/01/2024
40.42
2.60
 16,600 37.81 40.42 40.42 0 0 0
#77 18/01/2024
37.81
2.46
 455,500 35.36 37.81 37.81 0 422,400 -16.3
#78 17/01/2024
35.36
0
 2,100 35.36 35.36 35.36 0 2,100 -0.1
#79 16/01/2024
35.36
0.10
 3,700 35.26 35.36 35.16 0 0 0
#80 15/01/2024
35.26
0.29
 13,000 34.97 35.36 34.97 0 7,300 -0.3
#81 12/01/2024
34.97
-0.39
 200 35.36 35.36 34.97 0 0 0
#82 11/01/2024
35.36
0
 4,400 35.36 35.36 35.36 600 4,400 -0.1
#83 10/01/2024
35.36
0
 11,000 35.36 35.85 35.36 7,000 10,700 -0.1
#84 09/01/2024
35.36
0
 0 35.36 35.36 35.36 0 0 0
#85 08/01/2024
35.36
0
 10,100 35.36 35.85 35.36 0 9,900 -0.4
#86 05/01/2024
35.36
0
 4,800 35.36 35.36 35.36 0 4,800 -0.2
#87 04/01/2024
35.36
0
 12,500 35.36 35.36 35.36 0 12,500 -0.5
#88 03/01/2024
35.36
0
 26,000 35.36 35.36 35.36 0 26,000 -0.9
#89 02/01/2024
35.36
0
 6,000 35.36 35.36 35.16 700 5,000 -0.2
#90 29/12/2023
35.36
0
 2,900 35.36 35.36 35.36 0 2,900 -0.1
#91 28/12/2023
35.36
0
 9,100 35.36 35.36 35.16 0 6,500 -0.2
#92 27/12/2023
35.36
0
 1,400 35.36 35.36 35.16 0 600 -0.0
#93 26/12/2023
35.36
0
 1,700 35.36 35.36 35.06 600 700 -0.0
#94 25/12/2023
35.36
0
 1,200 35.36 35.36 34.97 0 1,000 -0.0
#95 22/12/2023
35.36
0
 1,900 35.36 35.36 34.97 0 1,300 -0.0
#96 21/12/2023
35.36
0
 34,600 35.36 35.36 35.36 0 33,700 -1.2
#97 20/12/2023
35.36
-0.10
 600 35.46 35.70 35.36 0 0 0
#98 19/12/2023
35.46
-0.39
 5,000 35.85 35.85 35.46 0 1,200 -0.0
#99 18/12/2023
35.85
-0.20
 4,000 36.05 36.05 35.85 0 1,700 -0.1
#100 15/12/2023
36.05
0
 2,900 36.05 36.05 36.05 0 1,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |