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)
05/09/2025
4.70
 304,900 4.80 4.90 4.70 0 0 0
04/09/2025
4.70
 524,600 4.80 4.80 4.50 0 0 0
03/09/2025
4.80
 47,300 4.80 4.90 4.70 0 0 0
29/08/2025
4.80
 293,600 4.90 4.90 4.70 0 0 0
28/08/2025
4.70
 208,300 4.70 4.80 4.60 0 0 0
27/08/2025
4.80
 225,900 4.70 4.90 4.70 0 0 0
26/08/2025
4.70
 74,500 4.60 4.70 4.60 0 0 0
25/08/2025
4.60
 87,800 4.70 4.80 4.50 0 0 0
22/08/2025
4.70
 60,700 4.60 4.80 4.60 0 0 0
21/08/2025
4.70
 86,800 4.60 4.80 4.60 0 0 0
20/08/2025
4.80
 212,600 4.80 4.90 4.50 0 0 0
19/08/2025
4.80
 103,500 4.60 4.90 4.60 0 0 0
18/08/2025
4.60
 107,500 4.80 4.80 4.60 0 0 0
15/08/2025
4.70
 289,500 4.90 4.90 4.60 0 0 0
14/08/2025
4.90
 130,600 4.90 5 4.90 0 0 0
13/08/2025
4.90
 216,200 4.90 5 4.80 0 0 0
12/08/2025
4.90
 174,000 5 5.10 4.90 0 0 0
11/08/2025
5
 161,200 5 5.10 4.90 0 0 0
08/08/2025
5
 197,800 5.10 5.10 4.90 0 0 0
07/08/2025
5
 120,800 5.10 5.10 4.90 0 0 0
06/08/2025
5.10
 259,400 5 5.10 4.90 0 0 0
05/08/2025
5
 409,600 5.40 5.60 5 0 0 0
04/08/2025
5.40
 565,100 5.10 5.50 4.80 0 0 0
01/08/2025
5
 568,100 5.20 5.30 4.80 0 0 0
31/07/2025
5.20
 994,700 5.20 5.20 5 0 0 0
30/07/2025
4.80
 332,300 4.80 4.80 4.50 0 0 0
29/07/2025
4.40
 437,900 4.40 4.50 4.30 0 0 0
28/07/2025
4.40
 431,200 4.40 4.50 4.30 0 0 0
25/07/2025
4.40
 387,400 4.30 4.40 4.20 0 0 0
24/07/2025
4.20
 270,300 4.30 4.30 4.20 0 0 0
23/07/2025
4.30
 127,200 4.40 4.40 4.20 0 0 0
22/07/2025
4.40
 156,800 4.30 4.40 4.20 0 0 0
21/07/2025
4.30
 70,600 4.40 4.40 4.20 0 0 0
18/07/2025
4.30
 89,000 4.30 4.40 4.30 0 0 0
17/07/2025
4.40
 187,100 4.30 4.50 4.30 0 0 0
16/07/2025
4.30
 36,100 4.20 4.30 4.20 0 0 0
15/07/2025
4.30
 116,200 4.20 4.30 4.10 0 0 0
14/07/2025
4.20
 63,800 4.20 4.20 4.10 0 0 0
11/07/2025
4.20
 115,500 4.20 4.30 4.10 0 0 0
10/07/2025
4.20
 152,300 4.30 4.40 4.10 0 0 0
09/07/2025
4.30
 85,000 4.30 4.30 4.20 0 0 0
08/07/2025
4.30
 114,100 4.40 4.40 4.30 0 0 0
07/07/2025
4.30
 352,000 4.20 4.50 4.20 0 0 0
04/07/2025
4.10
 80,500 4.10 4.20 4.10 0 0 0
03/07/2025
4.10
 49,700 4.10 4.20 4 0 0 0
02/07/2025
4.10
 266,100 4 4.30 4 0 0 0
01/07/2025
4
 157,900 4.10 4.10 4 0 0 0
30/06/2025
4.10
 432,500 4.20 4.30 4.10 0 0 0
27/06/2025
4.20
 1,800 4.30 4.30 4.20 0 0 0
26/06/2025
4.20
 162,500 4.40 4.40 4.10 0 0 0
25/06/2025
4.30
 109,100 4.30 4.40 4.20 0 0 0
24/06/2025
4.30
 99,900 4.30 4.40 4.30 0 0 0
23/06/2025
4.30
 36,900 4.20 4.30 4.20 0 0 0
20/06/2025
4.30
 37,500 4.40 4.40 4.30 0 0 0
19/06/2025
4.40
 124,000 4.40 4.40 4.30 0 0 0
18/06/2025
4.40
 75,100 4.40 4.50 4.30 0 0 0
17/06/2025
4.40
 116,100 4.40 4.50 4.30 0 0 0
16/06/2025
4.30
 48,200 4.40 4.40 4.20 0 0 0
13/06/2025
4.30
 205,200 4.40 4.40 4.20 0 0 0
12/06/2025
4.40
 83,600 4.20 4.40 4.20 0 0 0
11/06/2025
4.20
 126,800 4.40 4.50 4.30 0 0 0
10/06/2025
4.40
 63,000 4.40 4.50 4.30 0 0 0
09/06/2025
4.40
 383,700 4.20 4.50 4.10 0 0 0
06/06/2025
4.20
 224,100 4.30 4.30 4.10 0 0 0
05/06/2025
4.30
 216,100 4.30 4.40 4.20 0 0 0
04/06/2025
4.30
 133,800 4.40 4.40 4.30 0 0 0
03/06/2025
4.30
 344,300 4.40 4.50 4.20 0 0 0
02/06/2025
4.40
 187,600 4.40 4.50 4.20 0 0 0
30/05/2025
4.40
 436,400 4.70 4.80 4.40 0 0 0
29/05/2025
4.70
 680,300 4.30 4.70 4.30 0 0 0
28/05/2025
4.30
 283,500 4.40 4.40 4.20 0 0 0
27/05/2025
4.30
 210,100 4.50 4.60 4.30 0 0 0
26/05/2025
4.50
 544,900 4.40 4.70 4.40 0 0 0
23/05/2025
4.40
 466,800 4.20 4.40 4.20 0 0 0
22/05/2025
4.20
 492,000 4.30 4.50 4.10 0 0 0
21/05/2025
4.40
 1,069,500 4.60 4.60 4.30 0 0 0
20/05/2025
4.20
 847,700 3.90 4.20 3.90 0 0 0
19/05/2025
3.90
 144,900 3.80 3.90 3.70 0 0 0
16/05/2025
3.80
 223,700 3.80 3.90 3.70 0 0 0
15/05/2025
3.80
 225,800 3.70 3.80 3.70 0 0 0
14/05/2025
3.70
 214,900 3.80 3.80 3.60 0 0 0
13/05/2025
3.70
 234,700 3.70 3.80 3.70 0 0 0
12/05/2025
3.70
 113,300 3.90 3.90 3.70 0 0 0
09/05/2025
3.70
 268,500 3.90 3.90 3.70 0 0 0
08/05/2025
3.90
 365,600 3.70 3.90 3.70 0 0 0
07/05/2025
3.80
 410,000 3.70 3.90 3.60 0 0 0
06/05/2025
3.70
 60,600 3.70 3.80 3.70 0 0 0
05/05/2025
3.70
 211,100 3.80 3.80 3.60 0 0 0
29/04/2025
3.80
 257,500 3.90 3.90 3.80 0 0 0
28/04/2025
3.90
 389,100 3.80 4 3.80 0 0 0
25/04/2025
3.80
 248,100 3.90 3.90 3.70 0 0 0
24/04/2025
3.90
 639,600 4 4.10 3.80 0 0 0
23/04/2025
3.90
 281,600 3.70 3.90 3.70 0 0 0
22/04/2025
3.60
 619,500 3.70 3.80 3.50 0 0 0
21/04/2025
3.70
 394,000 3.80 3.90 3.70 0 0 0
18/04/2025
3.80
 810,300 3.90 4.10 3.80 0 0 0
17/04/2025
3.80
 1,415,100 3.50 3.80 3.50 0 0 0
16/04/2025
3.50
 673,000 3.40 3.60 3.40 0 0 0
15/04/2025
3.30
 266,800 3.50 3.50 3.30 0 0 0
14/04/2025
3.50
 516,000 3.30 3.50 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |