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)
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
04/05/2020
3.75
 1,600 3.42 3.75 3.50 0 0 0
29/04/2020
3.42
 2,600 3.42 3.42 3.42 0 0 0
28/04/2020
3.42
 3,600 3.75 3.75 3.42 0 0 0
27/04/2020
3.75
 2,200 3.75 3.75 3.42 0 0 0
24/04/2020
3.75
 500 3.83 3.83 3.75 0 0 0
23/04/2020
3.83
 0 3.83 3.83 3.83 0 0 0
22/04/2020
3.83
 200 3.83 3.83 3.83 0 0 0
21/04/2020
3.83
 5,000 3.83 3.83 3.50 0 0 0
20/04/2020
3.83
 7,000 4.25 4.25 3.83 0 0 0
17/04/2020
4.25
 4,600 4 4.25 3.75 0 0 0
16/04/2020
4
 400 3.92 4 4 0 0 0
15/04/2020
3.92
 2,350 3.67 3.92 3.67 0 0 0
14/04/2020
3.67
 1,600 3.83 3.83 3.67 0 0 0
13/04/2020
3.83
 0 3.83 3.83 3.83 0 0 0
10/04/2020
3.83
 3,500 3.92 3.92 3.58 0 0 0
09/04/2020
3.92
 1,200 3.92 3.92 3.92 0 0 0
08/04/2020
3.92
 0 3.92 3.92 3.92 0 0 0
07/04/2020
3.92
 1,100 3.75 3.92 3.83 0 0 0
06/04/2020
3.75
 5,600 3.58 3.92 3.25 0 0 0
03/04/2020
3.58
 900 3.67 3.83 3.42 0 0 0
01/04/2020
3.67
 400 3.42 3.75 3.67 0 0 0
31/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
30/03/2020
3.42
 0 3.42 3.42 3.42 0 0 0
27/03/2020
3.42
 1,900 3.42 3.50 3.42 0 0 0
26/03/2020
3.42
 800 3.50 3.50 3.42 0 0 0
25/03/2020
3.50
 10,400 3.25 3.50 3.25 0 0 0
24/03/2020
3.25
 3,300 3 3.25 3.25 0 0 0
23/03/2020
3
 4,000 3.25 3.25 3 0 0 0
20/03/2020
3.25
 200 3.25 3.25 3.25 0 0 0
19/03/2020
3.25
 9,200 3.50 3.50 3.17 0 0 0
18/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
17/03/2020
3.50
 0 3.50 3.50 3.50 0 0 0
16/03/2020
3.50
 2,600 3.58 3.58 3.25 0 0 0
13/03/2020
3.58
 3,500 3.58 3.58 3.25 0 0 0
12/03/2020
3.58
 0 3.58 3.58 3.58 0 0 0
11/03/2020
3.58
 3,800 3.67 3.67 3.58 0 0 0
10/03/2020
3.67
 17,800 3.58 3.67 3.42 0 0 0
09/03/2020
3.58
 29,500 3.75 3.92 3.58 0 0 0
06/03/2020
3.75
 600 3.83 3.83 3.75 0 0 0
05/03/2020
3.83
 21,200 4.17 4.17 3.75 0 0 0
04/03/2020
4.17
 2,600 4.17 4.17 4.08 0 0 0
03/03/2020
4.17
 4,500 4.25 4.33 4.17 0 0 0
02/03/2020
4.25
 500 4.25 4.25 4.08 0 0 0
28/02/2020
4.25
 900 4.25 4.25 4.17 0 0 0
27/02/2020
4.25
 800 4.08 4.25 3.92 0 0 0
26/02/2020
4.08
 400 3.92 4.17 4.08 0 0 0
25/02/2020
3.92
 1,610 4.17 4.17 3.92 0 0 0
24/02/2020
4.17
 16,500 4.58 4.58 4.17 0 0 0
21/02/2020
4.58
 9,200 4.58 4.58 4.17 0 0 0
20/02/2020
4.58
 45,300 4.75 4.75 4.33 0 0 0
19/02/2020
4.75
 8,600 5.25 5.25 4.75 0 0 0
18/02/2020
5.25
 8,500 5.25 5.67 5 0 0 0
17/02/2020
5.25
 2,800 5.25 5.25 4.75 0 0 0
14/02/2020
5.25
 41,770 5.33 5.33 4.83 0 0 0
13/02/2020
5.33
 40,800 5.33 5.33 4.83 0 0 0
12/02/2020
5.33
 6,700 4.92 5.33 4.58 0 0 0
11/02/2020
4.92
 100 4.50 4.92 4.92 0 0 0
10/02/2020
4.50
 1,600 4.83 4.83 4.50 0 0 0
07/02/2020
4.83
 3,100 4.92 4.92 4.50 0 0 0
06/02/2020
4.92
 5,200 5.08 5.08 4.58 0 0 0
05/02/2020
5.08
 10,300 5.08 5.08 4.58 0 0 0
04/02/2020
5.08
 3,600 4.67 5.08 4.58 0 0 0
03/02/2020
4.67
 800 4.67 4.67 4.25 0 0 0
31/01/2020
4.67
 53,300 4.58 5 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |