CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

4.20
-0.10
(-2.33%)
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
(2025-11-05) 		-0.10 -2.27% 7,994,300 0 0
4
4.60
4.20
2 tháng
(2025-10-06) 		-0.50 -10.42% 17,202,600 0 0
4
5.20
4.20
3 tháng
(2025-09-08) 		-0.50 -10.42% 24,751,500 0 0
4
5.20
4.20
6 tháng
(2025-06-09) 		-0.10 -2.27% 37,361,400 0 0
4
5.40
4.20
12 tháng
(2024-12-10) 		1.30 43.33% 77,701,368 0 0
2.90
5.40
4.20
24 tháng
(2023-12-18) 		1.20 38.71% 169,108,561 0 0
2.80
5.40
4.20
36 tháng
(2022-12-21) 		1 30.30% 239,190,370 0 0
2.80
5.40
4.20
60 tháng
(2020-12-31) 		0.30 7.50% 415,046,977 0 0
2.30
13.10
4.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/02/2021
5
 337,544 4.60 5 4.60 0 0 0
17/02/2021
4.60
 96,261 4.50 4.70 4.40 0 0 0
09/02/2021
4.50
 58,720 4.30 4.60 4 0 0 0
08/02/2021
4.30
 239,440 4.70 4.80 4.30 0 0 0
05/02/2021
4.70
 131,206 4.50 4.70 4.40 0 0 0
04/02/2021
4.50
 88,184 4.60 4.70 4.40 0 0 0
03/02/2021
4.60
 73,940 4.30 4.70 4.10 0 0 0
02/02/2021
4.30
 378,400 4.10 4.50 3.80 0 0 0
01/02/2021
4.10
 174,200 4.30 4.50 3.90 0 0 0
29/01/2021
4.30
 313,500 4.50 4.50 4.10 0 0 0
28/01/2021
4.50
 78,440 4.90 4.90 4.50 0 0 0
27/01/2021
4.90
 230,400 5.40 5.40 4.90 0 0 0
26/01/2021
5.40
 485,300 5.80 5.80 5.30 0 0 0
25/01/2021
5.80
 309,061 6 6 5.70 0 0 0
22/01/2021
6
 413,100 6.30 6.90 5.90 0 0 0
21/01/2021
6.30
 294,304 5.80 6.30 5.80 0 0 0
20/01/2021
5.80
 443,910 5.70 5.90 5.20 0 0 0
19/01/2021
5.70
 704,950 6.10 6.60 5.50 0 0 0
18/01/2021
6.10
 623,328 5.60 6.10 5.80 0 0 0
15/01/2021
5.60
 552,544 5.10 5.60 5.10 0 0 0
14/01/2021
5.10
 467,682 4.70 5.10 4.70 0 0 0
13/01/2021
4.70
 449,586 5 5 4.70 0 0 0
12/01/2021
5
 557,500 5.20 5.30 4.70 0 0 0
11/01/2021
5.20
 410,500 4.80 5.20 4.80 0 0 0
08/01/2021
4.80
 934,688 4.40 4.80 4.50 0 0 0
07/01/2021
4.40
 625,400 4 4.40 3.90 0 0 0
06/01/2021
4
 308,300 3.90 4.20 4 0 0 0
05/01/2021
3.90
 87,970 4 4 3.90 0 0 0
04/01/2021
4
 63,100 4 4.20 4 0 0 0
31/12/2020
4
 38,300 3.80 4.10 3.90 0 0 0
30/12/2020
3.80
 55,490 4 4.20 3.80 0 0 0
29/12/2020
4
 47,702 4.10 4.20 3.90 0 0 0
28/12/2020
4.10
 80,090 4.20 4.40 4.10 0 0 0
25/12/2020
4.20
 113,388 3.90 4.20 3.90 0 0 0
24/12/2020
3.90
 89,530 4 4 3.70 0 0 0
23/12/2020
4
 125,029 4.10 4.50 4 0 0 0
22/12/2020
4.10
 177,031 3.80 4.10 3.70 0 0 0
21/12/2020
3.80
 48,136 3.80 3.80 3.60 0 0 0
18/12/2020
3.80
 45,900 3.70 3.80 3.60 0 0 0
17/12/2020
3.70
 23,900 3.70 3.70 3.60 0 0 0
16/12/2020
3.70
 14,500 3.60 3.70 3.60 0 0 0
15/12/2020
3.60
 54,500 3.70 3.80 3.60 0 0 0
14/12/2020
3.70
 16,400 3.70 3.80 3.60 0 0 0
11/12/2020
3.70
 73,300 3.60 3.70 3.50 0 0 0
10/12/2020
3.60
 26,100 3.60 3.70 3.60 0 0 0
09/12/2020
3.60
 69,500 3.60 3.70 3.50 0 0 0
08/12/2020
3.60
 90,900 3.60 3.60 3.40 0 0 0
07/12/2020
3.60
 150,200 3.70 3.70 3.50 0 0 0
04/12/2020
3.70
 4,500 3.60 3.80 3.60 0 0 0
03/12/2020
3.60
 24,300 3.70 3.80 3.60 0 0 0
02/12/2020
3.70
 21,020 3.80 3.80 3.60 0 0 0
01/12/2020
3.80
 152,100 3.70 3.80 3.60 0 0 0
30/11/2020
3.70
 20,200 3.80 3.80 3.70 0 0 0
27/11/2020
3.80
 47,800 3.90 3.90 3.70 0 0 0
26/11/2020
3.90
 37,150 3.90 3.90 3.80 0 0 0
25/11/2020
3.90
 33,000 3.90 4 3.90 0 0 0
24/11/2020
3.90
 146,201 4 4.10 3.60 0 0 0
23/11/2020
4
 8,200 4 4.10 4 0 0 0
20/11/2020
4
 14,928 4.10 4.20 4 0 0 0
19/11/2020
4.10
 43,428 4 4.20 3.90 0 0 0
18/11/2020
4
 13,228 4.10 4.10 4 0 0 0
17/11/2020
4.10
 22,019 4.10 4.20 4 0 0 0
16/11/2020
4.10
 19,700 4.10 4.10 3.90 0 0 0
13/11/2020
4.10
 40,300 4.10 4.10 4 0 0 0
12/11/2020
4.10
 19,030 4.20 4.20 4 0 0 0
11/11/2020
4.20
 34,300 4.10 4.20 4 0 0 0
10/11/2020
4.10
 78,200 4.20 4.20 4 0 0 0
09/11/2020
4.20
 13,837 4.20 4.20 4.10 0 0 0
06/11/2020
4.20
 1,600 4.10 4.20 4.10 0 0 0
05/11/2020
4.10
 28,300 4.30 4.30 4.10 0 0 0
04/11/2020
4.30
 9,400 4.10 4.30 4.10 0 0 0
03/11/2020
4.10
 6,700 4.20 4.20 4 0 0 0
02/11/2020
4.20
 38,000 4.40 4.40 4 0 0 0
30/10/2020
4.40
 27,100 4.50 4.50 4.30 0 0 0
29/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/10/2020
4.50
 27,400 4.42 4.50 4.40 0 0 0
28/10/2020
4.42
 246,700 4.25 4.58 4.25 0 0 0
27/10/2020
4.25
 66,420 4.25 4.25 4.25 0 0 0
26/10/2020
4.25
 135,680 4.33 4.33 4.25 0 0 0
23/10/2020
4.33
 57,386 4.17 4.33 4.17 0 0 0
22/10/2020
4.17
 39,541 4.42 4.42 4.17 0 0 0
21/10/2020
4.42
 186,100 4.25 4.42 4.25 0 0 0
20/10/2020
4.25
 35,900 4.33 4.33 4.25 0 0 0
19/10/2020
4.33
 181,800 4.25 4.33 4.17 0 0 0
16/10/2020
4.25
 26,200 4.25 4.25 4.08 0 0 0
15/10/2020
4.25
 45,500 4.08 4.25 4.17 0 0 0
14/10/2020
4.08
 44,900 4.25 4.25 4.08 0 0 0
13/10/2020
4.25
 12,100 4.25 4.25 4.17 0 0 0
12/10/2020
4.25
 32,000 4.50 4.50 4.25 0 0 0
09/10/2020
4.50
 80,404 4.25 4.50 4.25 0 0 0
08/10/2020
4.25
 45,005 4.25 4.25 4.17 0 0 0
07/10/2020
4.25
 134,377 4.42 4.42 4.08 0 0 0
06/10/2020
4.42
 228,659 4.33 4.75 4 0 0 0
05/10/2020
4.33
 60,450 4 4.33 4.17 0 0 0
02/10/2020
4
 266,113 3.67 4 3.75 0 0 0
01/10/2020
3.67
 26,504 3.75 3.75 3.67 0 0 0
30/09/2020
3.75
 106,316 3.50 3.75 3.50 0 0 0
29/09/2020
3.50
 55,800 3.50 3.50 3.33 0 0 0
28/09/2020
3.50
 25,480 3.50 3.58 3.50 0 0 0
25/09/2020
3.50
 37,100 3.50 3.50 3.50 0 0 0
24/09/2020
3.50
 69,100 3.67 3.75 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |