CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

3.10
-0.30
(-8.82%)
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
(2025-12-29) 		-0.50 -13.16% 2,859,800 0 0
3.30
3.80
3.40
2 tháng
(2025-11-28) 		-0.70 -17.50% 9,534,600 0 0
3.30
4.50
3.40
3 tháng
(2025-10-29) 		-1.50 -31.25% 17,519,600 0 0
3.30
4.80
3.40
6 tháng
(2025-07-31) 		-1.90 -36.54% 38,342,900 0 0
3.30
5.40
3.40
12 tháng
(2025-02-03) 		0.30 10% 78,281,176 0 0
2.90
5.40
3.40
24 tháng
(2024-02-07) 		0.30 10% 169,749,615 0 0
2.80
5.40
3.40
36 tháng
(2023-02-13) 		0.30 10% 238,636,170 0 0
2.80
5.40
3.40
60 tháng
(2021-02-22) 		-2 -37.74% 411,707,319 0 0
2.30
13.10
3.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/09/2020
3.67
 79,300 3.50 3.75 3.50 0 0 0
22/09/2020
3.50
 56,000 3.58 3.58 3.50 0 0 0
21/09/2020
3.58
 76,500 3.58 3.58 3.50 0 0 0
18/09/2020
3.58
 41,642 3.42 3.58 3.42 0 0 0
17/09/2020
3.42
 126,700 3.75 3.75 3.42 0 0 0
16/09/2020
3.75
 35,110 3.75 3.75 3.58 0 0 0
15/09/2020
3.75
 109,340 4.08 4.08 3.75 0 0 0
14/09/2020
4.08
 134,420 3.83 4.17 3.92 0 0 0
11/09/2020
3.83
 117,381 3.50 3.83 3.58 0 0 0
10/09/2020
3.50
 126,673 3.25 3.50 3.25 0 0 0
09/09/2020
3.25
 49,800 3.42 3.42 3.17 0 0 0
08/09/2020
3.42
 38,986 3.42 3.58 3.33 0 0 0
07/09/2020
3.42
 158,880 3.17 3.42 3.17 0 0 0
04/09/2020
3.17
 244,000 3.25 3.25 3.08 0 0 0
03/09/2020
3.25
 99,649 3.08 3.25 2.92 0 0 0
01/09/2020
3.08
 151,000 3.42 3.42 3.08 0 0 0
31/08/2020
3.42
 78,000 3.42 3.42 3.08 0 0 0
28/08/2020
3.42
 34,100 3.42 3.50 3.33 0 0 0
27/08/2020
3.42
 91,506 3.75 3.75 3.42 0 0 0
26/08/2020
3.75
 13,405 3.75 3.75 3.50 0 0 0
25/08/2020
3.75
 13,500 3.58 3.75 3.58 0 0 0
24/08/2020
3.58
 7,000 3.42 3.58 3.33 0 0 0
21/08/2020
3.42
 6,000 3.42 3.50 3.42 0 0 0
20/08/2020
3.42
 900 3.42 3.42 3.33 0 0 0
19/08/2020
3.42
 5,040 3.50 3.50 3.42 0 0 0
18/08/2020
3.50
 9,200 3.50 3.50 3.33 0 0 0
17/08/2020
3.50
 1,000 3.33 3.50 3.50 0 0 0
14/08/2020
3.33
 3,920 3.25 3.50 3.33 0 0 0
13/08/2020
3.25
 11,660 3.58 3.58 3.25 0 0 0
12/08/2020
3.58
 1,300 3.42 3.58 3.50 0 0 0
11/08/2020
3.42
 1,700 3.58 3.58 3.42 0 0 0
10/08/2020
3.58
 5,100 3.42 3.58 3.42 0 0 0
07/08/2020
3.42
 1,700 3.50 3.50 3.42 0 0 0
06/08/2020
3.50
 200 3.67 3.67 3.42 0 0 0
05/08/2020
3.67
 18,500 3.75 3.75 3.67 0 0 0
04/08/2020
3.75
 700 3.58 3.75 3.50 0 0 0
03/08/2020
3.58
 12,900 3.75 3.75 3.42 0 0 0
31/07/2020
3.75
 6,400 4.08 4.08 3.75 0 0 0
30/07/2020
4.08
 1,900 4.08 4.08 3.75 0 0 0
29/07/2020
4.08
 600 3.75 4.08 3.75 0 0 0
28/07/2020
3.75
 18,300 3.42 3.75 3.33 0 0 0
27/07/2020
3.42
 21,700 3.58 3.92 3.42 0 0 0
24/07/2020
3.58
 1,200 3.83 3.83 3.58 0 0 0
23/07/2020
3.83
 2,500 4.17 4.17 3.83 0 0 0
22/07/2020
4.17
 127,400 3.83 4.17 3.83 0 0 0
21/07/2020
3.83
 15,800 4.08 4.08 3.75 0 0 0
20/07/2020
4.08
 21,400 4.50 4.50 4.08 0 0 0
17/07/2020
4.50
 800 4.17 4.50 4.17 0 0 0
16/07/2020
4.17
 6,200 3.83 4.17 3.83 0 0 0
15/07/2020
3.83
 73,810 4.25 4.58 3.83 0 0 0
14/07/2020
4.25
 400 4.42 4.67 4.25 0 0 0
13/07/2020
4.42
 1,700 4.42 4.83 4.42 0 0 0
10/07/2020
4.42
 200 4.42 4.42 4.42 0 0 0
09/07/2020
4.42
 1,800 4.17 4.50 4.42 0 0 0
08/07/2020
4.17
 500 4.42 4.42 4.17 0 0 0
07/07/2020
4.42
 2,700 4.33 4.42 4.33 0 0 0
06/07/2020
4.33
 310 4.67 4.67 4.33 0 0 0
03/07/2020
4.67
 1,500 4.67 4.67 4.33 0 0 0
02/07/2020
4.67
 0 4.67 4.67 4.67 0 0 0
01/07/2020
4.67
 920 4.50 4.67 4.67 0 0 0
30/06/2020
4.50
 500 4.50 4.75 4.50 0 0 0
29/06/2020
4.50
 7,600 4.92 4.92 4.50 0 0 0
26/06/2020
4.92
 11,100 5 5 4.67 0 0 0
25/06/2020
5
 25,400 4.75 5 4.42 0 0 0
24/06/2020
4.75
 19,300 4.75 4.75 4.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |