CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

3.30
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
(2026-05-19) 		-0.30 -8.11% 7,139,800 0 0
3
3.70
3.30
2 tháng
(2026-04-20) 		0.30 9.68% 11,254,000 0 0
3
3.70
3.30
3 tháng
(2026-03-20) 		0.40 13.33% 14,502,400 0 0
3
3.70
3.30
6 tháng
(2025-12-22) 		-0.50 -12.82% 25,824,600 0 0
2.70
4
3.30
12 tháng
(2025-06-23) 		-0.90 -20.93% 64,213,100 0 0
2.70
5.40
3.30
24 tháng
(2024-06-28) 		0.40 13.33% 137,730,153 0 0
2.70
5.40
3.30
36 tháng
(2023-07-04) 		-0.10 -2.86% 231,595,263 0 0
2.70
5.40
3.30
60 tháng
(2021-07-14) 		-4.30 -55.84% 396,017,949 0 0
2.30
13.10
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
3.50
 13,300 3.60 3.60 3.50 0 0 0
02/11/2022
3.60
 14,600 3.60 3.60 3.50 0 0 0
01/11/2022
3.60
 30,210 3.50 3.70 3.50 0 0 0
31/10/2022
3.50
 13,000 3.60 3.60 3.50 0 0 0
28/10/2022
3.60
 34,200 3.70 3.70 3.60 0 0 0
27/10/2022
3.70
 14,400 3.50 3.70 3.40 0 0 0
26/10/2022
3.50
 22,900 3.70 3.70 3.50 0 0 0
25/10/2022
3.70
 24,400 3.80 3.80 3.50 0 0 0
24/10/2022
3.80
 39,900 3.90 3.90 3.60 0 0 0
21/10/2022
3.90
 23,910 4.10 4.10 3.90 0 0 0
20/10/2022
4.10
 8,200 4.10 4.10 4 0 0 0
19/10/2022
4.10
 34,416 4.20 4.20 4 0 0 0
18/10/2022
4.20
 22,000 4.10 4.30 4.10 0 0 0
17/10/2022
4.10
 27,400 4 4.10 4 0 0 0
14/10/2022
4
 41,600 4 4.20 4 0 0 0
13/10/2022
4
 19,200 4.10 4.10 4 0 0 0
12/10/2022
4.10
 47,901 4 4.10 3.80 0 0 0
11/10/2022
4
 175,900 4.40 4.40 4 0 0 0
10/10/2022
4.40
 63,400 4.40 4.40 4 0 0 0
07/10/2022
4.40
 85,301 4.60 4.60 4.20 0 0 0
06/10/2022
4.60
 37,500 4.70 4.70 4.50 0 0 0
05/10/2022
4.70
 56,801 4.40 4.80 4.50 0 0 0
04/10/2022
4.40
 117,980 4.60 4.80 4.40 0 0 0
03/10/2022
4.60
 80,600 5 5 4.60 0 0 0
30/09/2022
5
 174,080 4.90 5 4.70 0 0 0
29/09/2022
4.90
 47,000 4.90 5 4.80 0 0 0
28/09/2022
4.90
 51,611 5 5 4.90 0 0 0
27/09/2022
5
 30,600 4.90 5 4.80 0 0 0
26/09/2022
4.90
 87,700 5.10 5.10 4.90 0 0 0
23/09/2022
5.10
 49,330 5.10 5.20 5 0 0 0
22/09/2022
5.10
 21,100 5 5.10 4.90 0 0 0
21/09/2022
5
 38,200 5 5.10 4.90 0 0 0
20/09/2022
5
 116,700 4.90 5 4.80 0 0 0
19/09/2022
4.90
 78,600 5.20 5.20 4.90 0 0 0
16/09/2022
5.20
 29,647 5.30 5.30 5.10 0 0 0
15/09/2022
5.30
 78,454 5.30 5.40 5.20 0 0 0
14/09/2022
5.30
 25,000 5.40 5.40 5.30 0 0 0
13/09/2022
5.40
 28,100 5.50 5.50 5.40 0 0 0
12/09/2022
5.50
 35,611 5.40 5.50 5.40 0 0 0
09/09/2022
5.40
 76,201 5.30 5.40 5.30 0 0 0
08/09/2022
5.30
 64,100 5.40 5.50 5.30 0 0 0
07/09/2022
5.40
 100,700 5.60 5.60 5.40 0 0 0
06/09/2022
5.60
 35,700 5.60 5.60 5.50 0 0 0
05/09/2022
5.60
 135,300 5.50 5.60 5.40 0 0 0
31/08/2022
5.50
 51,404 5.50 5.70 5.40 0 0 0
30/08/2022
5.50
 69,500 5.50 5.60 5.40 0 0 0
29/08/2022
5.50
 125,100 5.50 5.60 5.40 0 0 0
26/08/2022
5.50
 105,200 5.80 5.80 5.50 0 0 0
25/08/2022
5.80
 44,500 5.70 5.80 5.70 0 0 0
24/08/2022
5.70
 131,600 5.70 5.80 5.60 0 0 0
23/08/2022
5.70
 250,601 5.50 5.70 5.40 0 0 0
22/08/2022
5.50
 178,800 5.50 5.60 5.50 0 0 0
19/08/2022
5.50
 161,700 5.60 5.60 5.50 0 0 0
18/08/2022
5.60
 137,100 5.60 5.60 5.40 0 0 0
17/08/2022
5.60
 288,300 5.50 5.70 5.60 0 0 0
16/08/2022
5.50
 317,000 5.50 5.60 5.40 0 0 0
15/08/2022
5.50
 124,300 5.60 5.70 5.50 0 0 0
12/08/2022
5.60
 176,600 5.60 5.60 5.50 0 0 0
11/08/2022
5.60
 291,200 5.60 5.80 5.60 0 0 0
10/08/2022
5.60
 380,236 5.60 5.70 5.50 0 0 0
09/08/2022
5.60
 613,730 5.50 5.70 5.50 0 0 0
08/08/2022
5.50
 366,108 5.50 5.70 5.50 0 0 0
05/08/2022
5.50
 258,002 5.70 5.80 5.50 0 0 0
04/08/2022
5.70
 1,311,300 5.30 5.70 5.30 0 0 0
03/08/2022
5.30
 480,121 5.10 5.40 5.10 0 0 0
02/08/2022
5.10
 335,210 5 5.30 5 0 0 0
01/08/2022
5
 164,400 5 5.10 5 0 0 0
29/07/2022
5
 111,000 5.10 5.10 4.90 0 0 0
28/07/2022
5.10
 100,540 5 5.10 5 0 0 0
27/07/2022
5
 72,500 4.90 5 4.80 0 0 0
26/07/2022
4.90
 95,300 5 5.10 4.90 0 0 0
25/07/2022
5
 180,200 5.10 5.10 4.90 0 0 0
22/07/2022
5.10
 158,900 5.20 5.20 4.90 0 0 0
21/07/2022
5.20
 169,200 5.30 5.40 5.10 0 0 0
20/07/2022
5.30
 163,900 5.30 5.40 5.20 0 0 0
19/07/2022
5.30
 265,700 5.20 5.30 5.10 0 0 0
18/07/2022
5.20
 801,800 5 5.50 4.90 0 0 0
15/07/2022
5
 149,100 5 5.10 4.90 0 0 0
14/07/2022
5
 125,200 5 5 4.80 0 0 0
13/07/2022
5
 261,900 4.90 5.10 4.80 0 0 0
12/07/2022
4.90
 243,400 4.80 4.90 4.70 0 0 0
11/07/2022
4.80
 108,700 4.70 5.10 4.70 0 0 0
08/07/2022
4.70
 57,000 4.60 4.90 4.70 0 0 0
07/07/2022
4.60
 120,300 4.90 4.90 4.50 0 0 0
06/07/2022
4.90
 42,900 5 5 4.80 0 0 0
05/07/2022
5
 190,200 5 5 4.80 0 0 0
04/07/2022
5
 186,100 5 5.20 4.80 0 0 0
01/07/2022
5
 60,700 5 5 4.80 0 0 0
30/06/2022
5
 180,000 5 5.10 4.90 0 0 0
29/06/2022
5
 81,500 5.20 5.20 5 0 0 0
28/06/2022
5.20
 118,000 5 5.20 4.90 0 0 0
27/06/2022
5
 41,000 4.80 5 4.90 0 0 0
24/06/2022
4.80
 46,100 4.90 5 4.80 0 0 0
23/06/2022
4.90
 33,400 4.70 4.90 4.60 0 0 0
22/06/2022
4.70
 72,700 4.60 4.90 4.60 0 0 0
21/06/2022
4.60
 91,000 5 5 4.60 0 0 0
20/06/2022
5
 110,400 5.20 5.30 4.80 0 0 0
17/06/2022
5.20
 300,900 5.20 5.20 4.70 0 0 0
16/06/2022
5.20
 194,500 5.20 5.60 5.10 0 0 0
15/06/2022
5.20
 153,000 5.70 5.80 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |