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
(2025-11-04) 		-0.10 -2.22% 8,124,600 0 0
4
4.60
4.30
2 tháng
(2025-10-06) 		-0.40 -8.33% 16,834,600 0 0
4
5.20
4.30
3 tháng
(2025-09-05) 		-0.30 -6.38% 24,688,400 0 0
4
5.20
4.30
6 tháng
(2025-06-09) 		0 0% 36,993,400 0 0
4
5.40
4.30
12 tháng
(2024-12-09) 		1.40 46.67% 77,643,541 0 0
2.90
5.40
4.30
24 tháng
(2023-12-15) 		1.20 37.50% 168,850,161 0 0
2.80
5.40
4.30
36 tháng
(2022-12-20) 		1 29.41% 238,897,670 0 0
2.80
5.40
4.30
60 tháng
(2020-12-30) 		0.60 15.79% 414,734,467 0 0
2.30
13.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
5.33
 3,200 5.83 5.83 5.33 0 0 0
02/12/2019
5.83
 6,000 6.33 6.92 5.83 0 0 0
29/11/2019
6.33
 0 6.33 6.33 6.33 0 0 0
28/11/2019
6.33
 14,100 6.67 6.67 6 0 0 0
27/11/2019
6.67
 2,100 6.83 6.83 6.25 0 0 0
26/11/2019
6.83
 1,500 6.83 6.83 6.67 0 0 0
25/11/2019
6.83
 21,100 6.42 6.83 5.83 0 0 0
22/11/2019
6.42
 32,800 6.92 6.92 6.25 0 0 0
21/11/2019
6.92
 13,100 7.42 7.42 6.83 0 0 0
20/11/2019
7.42
 26,900 6.83 7.50 6.92 0 0 0
19/11/2019
6.83
 45,500 6.25 6.83 6.67 0 0 0
18/11/2019
6.25
 26,300 5.75 6.25 6.25 0 0 0
15/11/2019
5.75
 132,200 5.25 5.75 5 0 0 0
14/11/2019
5.25
 13,300 5 5.50 5 0 0 0
13/11/2019
5
 1,100 5 5.08 5 0 0 0
12/11/2019
5
 2,100 5 5.08 5 0 0 0
11/11/2019
5
 2,100 4.92 5 5 0 0 0
08/11/2019
4.92
 1,200 5 5 4.75 0 0 0
07/11/2019
5
 5,500 4.92 5 4.92 0 0 0
06/11/2019
4.92
 6,800 5.08 5.08 4.67 0 0 0
05/11/2019
5.08
 1,700 4.83 5.08 4.92 0 0 0
04/11/2019
4.83
 3,500 5.25 5.25 4.83 0 0 0
01/11/2019
5.25
 6,500 5.17 5.25 4.92 0 0 0
31/10/2019
5.17
 4,900 5.50 5.58 5.17 0 0 0
30/10/2019
5.50
 5,900 5.50 5.58 5.42 0 0 0
29/10/2019
5.50
 1,700 5.75 5.75 5.50 0 0 0
28/10/2019
5.75
 5,200 5.92 5.92 5.50 0 0 0
25/10/2019
5.92
 13,700 6 6 5.50 0 0 0
24/10/2019
6
 1,200 6.25 6.33 6 0 0 0
23/10/2019
6.25
 3,915 5.92 6.25 5.75 0 0 0
22/10/2019
5.92
 1,900 5.92 5.92 5.75 0 0 0
21/10/2019
5.92
 3,700 6.25 6.25 5.92 0 0 0
18/10/2019
6.25
 6,900 6.25 6.58 5.83 0 0 0
17/10/2019
6.25
 17,500 6.92 6.92 6.25 0 0 0
16/10/2019
6.92
 33,800 7.08 7.08 6.42 0 0 0
15/10/2019
7.08
 45,800 7.08 7.08 6.42 0 0 0
14/10/2019
7.08
 2,900 7.50 7.83 7.08 0 0 0
11/10/2019
7.50
 100 7.58 7.58 7.50 0 0 0
10/10/2019
7.58
 200 7.92 7.92 7.58 0 0 0
09/10/2019
7.92
 0 7.92 7.92 7.92 0 0 0
08/10/2019
7.92
 3,600 7.92 7.92 7.50 0 0 0
07/10/2019
7.92
 100 7.92 7.92 7.92 0 0 0
04/10/2019
7.92
 100 8.25 8.25 7.92 0 0 0
03/10/2019
8.25
 2,200 7.75 8.25 8.08 0 0 0
02/10/2019
7.75
 1,200 8.17 8.17 7.75 0 0 0
01/10/2019
8.17
 100 8.17 8.17 8.17 0 0 0
30/09/2019
8.17
 3,800 8.25 8.25 7.92 0 0 0
27/09/2019
8.25
 100 7.92 8.25 8.25 0 0 0
26/09/2019
7.92
 2,300 8.33 8.33 7.92 0 0 0
25/09/2019
8.33
 900 8.25 8.33 7.75 0 0 0
24/09/2019
8.25
 900 8.33 8.33 8 0 0 0
23/09/2019
8.33
 2,500 8.33 8.50 8.08 0 0 0
20/09/2019
8.33
 2,700 8.42 8.67 8.33 0 0 0
19/09/2019
8.42
 4,900 7.92 8.42 7.50 0 0 0
18/09/2019
7.92
 11,300 8.58 8.58 7.75 0 0 0
17/09/2019
8.58
 210 8.50 8.58 8.58 0 0 0
16/09/2019
8.50
 7,300 8.67 8.83 7.83 0 0 0
13/09/2019
8.67
 3,500 8.42 8.67 8.25 0 0 0
12/09/2019
8.42
 15,600 9.33 9.33 8.42 0 0 0
11/09/2019
9.33
 2,150 8.50 9.33 9.17 0 0 0
10/09/2019
8.50
 22,502 9.42 9.50 8.50 0 0 0
09/09/2019
9.42
 20,900 9.33 10 8.42 0 0 0
06/09/2019
9.33
 3,500 9.25 9.33 9.08 0 0 0
05/09/2019
9.25
 23,000 9.33 9.33 8.58 0 0 0
04/09/2019
9.33
 69,220 9.08 9.33 8.25 0 0 0
03/09/2019
9.08
 42,600 9.75 10 8.92 0 0 0
30/08/2019
9.75
 500 9.17 9.75 9.42 0 0 0
29/08/2019
9.17
 65,200 9.58 9.58 8.67 0 0 0
28/08/2019
9.58
 38,600 10.33 10.33 9.58 0 0 0
27/08/2019
10.33
 48,700 9.67 10.33 8.75 0 0 0
26/08/2019
9.67
 130,300 9.25 9.67 8.33 0 0 0
23/08/2019
9.25
 2,200 10.25 10.25 9.25 0 0 0
22/08/2019
10.25
 28,100 11.33 11.33 10.25 0 0 0
21/08/2019
11.33
 10,780 11.75 12.08 11.17 0 0 0
20/08/2019
11.75
 1,600 11.67 11.83 11.67 0 0 0
19/08/2019
11.67
 6,900 12.67 12.67 11.58 0 0 0
16/08/2019
12.67
 16,020 12.92 12.92 11.67 0 0 0
15/08/2019
12.92
 4,400 13.17 13.25 12.08 0 0 0
14/08/2019
13.17
 1,300 12.08 13.17 12.08 0 0 0
13/08/2019
12.08
 91,500 11.75 12.83 10.58 0 0 0
12/08/2019
11.75
 8,100 13 13 11.75 0 0 0
09/08/2019
13
 5,100 13.08 13.08 11.92 0 0 0
08/08/2019
13.08
 24,700 13.33 13.33 12.08 0 0 0
07/08/2019
13.33
 182,600 12.83 13.33 11.58 0 0 0
06/08/2019
12.83
 19,000 14.25 14.83 12.83 0 0 0
05/08/2019
14.25
 3,900 15.83 15.83 14.25 0 0 0
02/08/2019
15.83
 38,000 16.50 16.50 14.92 0 0 0
01/08/2019
16.50
 19,900 18.33 19.83 16.50 0 0 0
31/07/2019
18.33
 3,600 19.08 20.33 17.83 0 0 0
30/07/2019
19.08
 2,000 21.17 21.17 19.08 0 0 0
29/07/2019
21.17
 100 20.75 21.17 21.17 0 0 0
26/07/2019
20.75
 7,400 21.08 21.08 19.17 0 0 0
25/07/2019
21.08
 16,000 21.50 21.50 20 0 0 0
24/07/2019
21.50
 4,300 21.50 22.08 21.50 0 0 0
23/07/2019
21.50
 28,600 22.42 22.42 20.25 0 0 0
22/07/2019
22.42
 19,500 22 22.50 20.25 0 0 0
19/07/2019
22
 12,100 22.33 22.33 20.67 0 0 0
18/07/2019
22.33
 6,700 22.75 22.75 20.58 0 0 0
17/07/2019
22.75
 0 22.75 22.75 22.75 0 0 0
16/07/2019
22.75
 0 22.75 22.75 22.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |