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)
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
23/06/2020
4.75
 200 4.92 4.92 4.75 0 0 0
22/06/2020
4.92
 6,200 4.92 4.92 4.75 0 0 0
19/06/2020
4.92
 100 4.75 4.92 4.92 0 0 0
18/06/2020
4.75
 17,000 4.92 4.92 4.50 0 0 0
17/06/2020
4.92
 3,700 4.92 4.92 4.83 0 0 0
16/06/2020
4.92
 58,000 4.92 4.92 4.50 0 0 0
15/06/2020
4.92
 660 4.92 5.08 4.92 0 0 0
12/06/2020
4.92
 27,600 5 5 4.50 0 0 0
11/06/2020
5
 39,900 5 5 4.67 0 0 0
10/06/2020
5
 8,806 4.83 5 4.50 0 0 0
09/06/2020
4.83
 1,200 4.75 4.83 4.75 0 0 0
08/06/2020
4.75
 19,300 4.67 4.83 4.58 0 0 0
05/06/2020
4.67
 21,800 4.42 4.83 4.42 0 0 0
04/06/2020
4.42
 6,710 4.50 4.50 4.17 0 0 0
03/06/2020
4.50
 2,900 4.42 4.50 4.17 0 0 0
02/06/2020
4.42
 1,000 4.67 4.67 4.42 0 0 0
01/06/2020
4.67
 0 4.67 4.67 4.67 0 0 0
29/05/2020
4.67
 700 4.67 4.67 4.67 0 0 0
28/05/2020
4.67
 6,220 4.58 4.67 4.42 0 0 0
27/05/2020
4.58
 18,810 4.83 4.83 4.42 0 0 0
26/05/2020
4.83
 1,900 5 5 4.83 0 0 0
25/05/2020
5
 2,900 5 5.08 4.92 0 0 0
22/05/2020
5
 2,200 5.17 5.17 5 0 0 0
21/05/2020
5.17
 2,020 5.17 5.17 5.08 0 0 0
20/05/2020
5.17
 1,100 5 5.17 4.58 0 0 0
19/05/2020
5
 15,900 5 5.33 5 0 0 0
18/05/2020
5
 4,600 4.92 5 4.92 0 0 0
15/05/2020
4.92
 600 5.33 5.33 4.92 0 0 0
14/05/2020
5.33
 7,300 5.17 5.33 5 0 0 0
13/05/2020
5.17
 30,600 4.83 5.17 4.50 0 0 0
12/05/2020
4.83
 10,200 5.33 5.33 4.83 0 0 0
11/05/2020
5.33
 5,646 5 5.42 5.25 0 0 0
08/05/2020
5
 39,800 4.58 5 4.67 0 0 0
07/05/2020
4.58
 27,500 4.17 4.58 4.17 0 0 0
06/05/2020
4.17
 13,700 3.83 4.17 3.75 0 0 0
05/05/2020
3.83
 3,700 3.75 3.83 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |