CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

2.80
0
(0%)
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
(2026-08-12) 		-0.20 -6.67% 1,966,300 0 0
2.80
3
2.80
2 tháng
(2026-07-13) 		-0.20 -6.67% 5,677,100 0 0
2.80
3.10
2.80
3 tháng
(2026-06-15) 		-0.50 -15.15% 9,133,300 0 0
2.80
3.40
2.80
6 tháng
(2026-03-16) 		-0.20 -6.67% 22,989,300 0 0
2.80
3.70
2.80
12 tháng
(2025-09-16) 		-2.10 -42.86% 58,929,100 0 0
2.70
5.20
2.80
24 tháng
(2024-09-23) 		-0.60 -17.65% 123,106,354 0 0
2.70
5.40
2.80
36 tháng
(2023-09-27) 		-0.60 -17.65% 215,958,961 0 0
2.70
5.40
2.80
60 tháng
(2021-10-07) 		-5.40 -65.85% 371,753,636 0 0
2.30
13.10
2.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2020
4.58
 2,900 4.42 4.58 4.42 0 0 0
22/01/2020
4.42
 21,900 4.75 4.83 4.33 0 0 0
21/01/2020
4.75
 41,700 4.42 4.75 4 0 0 0
20/01/2020
4.42
 600 4.50 4.50 4.17 0 0 0
17/01/2020
4.50
 521,400 4.42 4.58 4.25 0 0 0
16/01/2020
4.42
 0 4.42 4.42 4.42 0 0 0
15/01/2020
4.42
 600 4.42 4.42 4.42 0 0 0
14/01/2020
4.42
 1,200 4.50 4.50 4.25 0 0 0
13/01/2020
4.50
 600 4.50 4.50 4.50 0 0 0
10/01/2020
4.50
 0 4.50 4.50 4.50 0 0 0
09/01/2020
4.50
 4,500 4.50 4.67 4.50 0 0 0
08/01/2020
4.50
 100 4.50 4.50 4.50 0 0 0
07/01/2020
4.50
 700 4.50 4.50 4.50 0 0 0
06/01/2020
4.50
 5,400 5 5 4.50 0 0 0
03/01/2020
5
 2,710 4.67 5 4.67 0 0 0
02/01/2020
4.67
 900 4.75 5 4.67 0 0 0
31/12/2019
4.75
 21,200 5.25 5.42 4.75 0 0 0
30/12/2019
5.25
 100 5.50 5.50 5.25 0 0 0
27/12/2019
5.50
 900 5.50 5.50 5.25 0 0 0
26/12/2019
5.50
 3,000 5.50 5.67 5.50 0 0 0
25/12/2019
5.50
 100 5.50 5.50 5.50 0 0 0
24/12/2019
5.50
 21,700 5.67 5.75 5.17 0 0 0
23/12/2019
5.67
 5,200 5.92 5.92 5.33 0 0 0
20/12/2019
5.92
 1,500 6.50 6.50 5.92 0 0 0
19/12/2019
6.50
 900 5.92 6.50 6.25 0 0 0
18/12/2019
5.92
 20,000 5.92 5.92 5.33 0 0 0
17/12/2019
5.92
 68,000 5.92 5.92 5.33 0 0 0
16/12/2019
5.92
 1,070 6.50 6.50 5.92 0 0 0
13/12/2019
6.50
 300 6.25 6.50 6.33 0 0 0
12/12/2019
6.25
 4,100 6.33 6.75 5.75 0 0 0
11/12/2019
6.33
 11,900 5.92 6.33 5.33 0 0 0
10/12/2019
5.92
 17,900 5.42 5.92 5.08 0 0 0
09/12/2019
5.42
 15,700 6 6 5.42 0 0 0
06/12/2019
6
 36,600 5.67 6 5.17 0 0 0
05/12/2019
5.67
 5,200 5.17 5.67 5.50 0 0 0
04/12/2019
5.17
 1,300 5.33 5.67 5.17 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |