CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

3.60
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
(2024-04-19) 		0.80 28.57% 18,540,600 0 0
2.80
3.80
3.60
2 tháng
(2024-03-19) 		0.60 20% 23,249,300 0 0
2.80
3.80
3.60
3 tháng
(2024-02-19) 		0.60 20% 27,319,800 0 0
2.80
3.80
3.60
6 tháng
(2023-11-20) 		0.20 5.88% 37,277,100 0 0
2.80
3.80
3.60
12 tháng
(2023-05-24) 		0.60 20% 85,668,989 0 0
2.80
4.20
3.60
24 tháng
(2022-05-30) 		-3.10 -46.27% 122,539,105 0 0
2.30
6.70
3.60
36 tháng
(2021-06-03) 		-8.70 -70.73% 239,354,851 0 0
2.30
13.10
3.60
60 tháng
(2019-06-14) 		-19.90 -84.68% 290,587,819 0 0
2.30
23.58
3.60
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
3.20
0
 109,600 3.20 3.20 3.10 0 0 0
#102 14/12/2023
3.20
0.10
 244,200 3.10 3.30 3.10 0 0 0
#103 13/12/2023
3.10
-0.10
 38,300 3.20 3.30 3.10 0 0 0
#104 12/12/2023
3.20
0
 282,100 3.20 3.30 3.10 0 0 0
#105 11/12/2023
3.20
0
 267,100 3.20 3.30 3.10 0 0 0
#106 08/12/2023
3.20
-0.10
 207,600 3.30 3.30 3.10 0 0 0
#107 07/12/2023
3.30
0
 325,100 3.30 3.30 3.20 0 0 0
#108 06/12/2023
3.30
0
 142,600 3.30 3.30 3.20 0 0 0
#109 05/12/2023
3.30
0.10
 89,000 3.20 3.30 3.20 0 0 0
#110 04/12/2023
3.20
0
 137,800 3.20 3.30 3.20 0 0 0
#111 01/12/2023
3.20
-0.10
 114,600 3.30 3.30 3.10 0 0 0
#112 30/11/2023
3.30
0.10
 25,400 3.20 3.30 3.20 0 0 0
#113 29/11/2023
3.20
-0.10
 160,100 3.30 3.30 3.20 0 0 0
#114 28/11/2023
3.30
0.10
 77,100 3.20 3.30 3.20 0 0 0
#115 27/11/2023
3.20
-0.10
 122,600 3.30 3.30 3.20 0 0 0
#116 24/11/2023
3.30
0
 171,400 3.30 3.40 3.20 0 0 0
#117 23/11/2023
3.30
-0.10
 86,000 3.40 3.40 3.30 0 0 0
#118 22/11/2023
3.40
0.10
 96,300 3.30 3.40 3.20 0 0 0
#119 21/11/2023
3.30
-0.10
 200,800 3.40 3.40 3.20 0 0 0
#120 20/11/2023
3.40
0
 117,000 3.40 3.40 3.20 0 0 0
#121 17/11/2023
3.40
0
 153,800 3.40 3.50 3.30 0 0 0
#122 16/11/2023
3.40
0
 34,900 3.40 3.40 3.30 0 0 0
#123 15/11/2023
3.40
0
 165,200 3.40 3.50 3.30 0 0 0
#124 14/11/2023
3.40
0.10
 477,900 3.30 3.50 3.30 0 0 0
#125 13/11/2023
3.30
0
 51,600 3.30 3.40 3.20 0 0 0
#126 10/11/2023
3.30
-0.10
 100,000 3.40 3.40 3.20 0 0 0
#127 09/11/2023
3.40
0.20
 147,300 3.20 3.40 3.20 0 0 0
#128 08/11/2023
3.20
0
 55,400 3.20 3.30 3.20 0 0 0
#129 07/11/2023
3.20
0
 225,500 3.20 3.30 3.20 0 0 0
#130 06/11/2023
3.20
-0.10
 45,200 3.30 3.30 3.20 0 0 0
#131 03/11/2023
3.30
0
 34,400 3.30 3.30 3.20 0 0 0
#132 02/11/2023
3.30
0.10
 98,500 3.20 3.30 3.20 0 0 0
#133 01/11/2023
3.20
0.10
 62,700 3.10 3.20 3 0 0 0
#134 31/10/2023
3.10
-0.10
 78,800 3.20 3.30 3 0 0 0
#135 30/10/2023
3.20
-0.10
 157,500 3.30 3.30 3.20 0 0 0
#136 27/10/2023
3.30
0.20
 171,900 3.10 3.30 3.10 0 0 0
#137 26/10/2023
3.10
-0.20
 278,300 3.30 3.30 3 0 0 0
#138 25/10/2023
3.30
0
 33,900 3.30 3.40 3.20 0 0 0
#139 24/10/2023
3.30
0
 36,000 3.30 3.40 3.20 0 0 0
#140 23/10/2023
3.30
-0.10
 52,500 3.40 3.40 3.20 0 0 0
#141 20/10/2023
3.40
0.10
 123,800 3.30 3.40 3.20 0 0 0
#142 19/10/2023
3.30
0
 125,600 3.30 3.30 3.20 0 0 0
#143 18/10/2023
3.30
-0.10
 144,800 3.40 3.50 3.30 0 0 0
#144 17/10/2023
3.40
-0.10
 52,100 3.50 3.50 3.40 0 0 0
#145 16/10/2023
3.50
0.10
 112,200 3.40 3.60 3.30 0 0 0
#146 13/10/2023
3.40
-0.20
 590,000 3.60 3.60 3.30 0 0 0
#147 12/10/2023
3.60
-0.10
 1,225,900 3.70 3.70 3.40 0 0 0
#148 11/10/2023
3.70
0.20
 758,700 3.50 3.70 3.40 0 0 0
#149 10/10/2023
3.50
0.20
 529,900 3.30 3.50 3.20 0 0 0
#150 09/10/2023
3.30
0
 40,700 3.30 3.40 3.20 0 0 0
#151 06/10/2023
3.30
0
 155,300 3.30 3.40 3.20 0 0 0
#152 05/10/2023
3.30
-0.10
 167,000 3.40 3.40 3.30 0 0 0
#153 04/10/2023
3.40
0
 147,500 3.40 3.40 3.20 0 0 0
#154 03/10/2023
3.40
0.10
 279,600 3.30 3.50 3.20 0 0 0
#155 02/10/2023
3.30
-0.20
 301,500 3.50 3.50 3.30 0 0 0
#156 29/09/2023
3.50
0.10
 136,600 3.40 3.50 3.30 0 0 0
#157 28/09/2023
3.40
0
 95,300 3.40 3.40 3.30 0 0 0
#158 27/09/2023
3.40
0
 114,700 3.40 3.50 3.30 0 0 0
#159 26/09/2023
3.40
0
 198,100 3.40 3.50 3.20 0 0 0
#160 25/09/2023
3.40
-0.20
 257,000 3.60 3.60 3.40 0 0 0
#161 22/09/2023
3.60
0
 341,700 3.60 3.60 3.40 0 0 0
#162 21/09/2023
3.60
0
 155,000 3.60 3.70 3.60 0 0 0
#163 20/09/2023
3.60
0
 112,600 3.60 3.70 3.50 0 0 0
#164 19/09/2023
3.60
0
 85,500 3.60 3.70 3.50 0 0 0
#165 18/09/2023
3.60
-0.10
 219,600 3.70 3.70 3.50 0 0 0
#166 15/09/2023
3.70
0.10
 239,900 3.60 3.70 3.50 0 0 0
#167 14/09/2023
3.60
-0.20
 391,000 3.80 3.80 3.60 0 0 0
#168 13/09/2023
3.80
0
 252,700 3.80 3.80 3.60 0 0 0
#169 12/09/2023
3.80
0.10
 221,200 3.70 3.80 3.60 0 0 0
#170 11/09/2023
3.70
-0.10
 433,400 3.80 3.90 3.70 0 0 0
#171 08/09/2023
3.80
0.10
 500,100 3.70 3.80 3.60 0 0 0
#172 07/09/2023
3.70
0
 962,400 3.70 3.80 3.70 0 0 0
#173 06/09/2023
3.70
0
 358,800 3.70 3.80 3.70 0 0 0
#174 05/09/2023
3.70
0.10
 448,400 3.60 3.80 3.60 0 0 0
#175 31/08/2023
3.60
0
 131,800 3.60 3.70 3.50 0 0 0
#176 30/08/2023
3.60
0.10
 256,200 3.50 3.70 3.50 0 0 0
#177 29/08/2023
3.50
-0.10
 299,200 3.60 3.70 3.50 0 0 0
#178 28/08/2023
3.60
0
 114,500 3.60 3.70 3.50 0 0 0
#179 25/08/2023
3.60
-0.10
 642,900 3.70 3.70 3.50 0 0 0
#180 24/08/2023
3.70
0.10
 72,400 3.60 3.70 3.60 0 0 0
#181 23/08/2023
3.60
0.10
 123,400 3.50 3.70 3.50 0 0 0
#182 22/08/2023
3.50
-0.10
 235,900 3.60 3.70 3.40 0 0 0
#183 21/08/2023
3.60
0
 322,400 3.60 3.60 3.40 0 0 0
#184 18/08/2023
3.60
-0.40
 914,000 4 4 3.60 0 0 0
#185 17/08/2023
4
0
 277,000 4 4.10 3.90 0 0 0
#186 16/08/2023
4
0
 269,500 4 4.10 3.90 0 0 0
#187 15/08/2023
4
0.10
 362,600 3.90 4.10 3.90 0 0 0
#188 14/08/2023
3.90
-0.10
 340,500 4 4.10 3.90 0 0 0
#189 11/08/2023
4
0
 345,900 4 4.10 3.90 0 0 0
#190 10/08/2023
4
-0.20
 1,043,100 4.20 4.30 3.90 0 0 0
#191 09/08/2023
4.20
0.10
 864,700 4.10 4.30 4 0 0 0
#192 08/08/2023
4.10
0.20
 795,200 3.90 4.10 3.90 0 0 0
#193 07/08/2023
3.90
0.10
 444,900 3.80 3.90 3.80 0 0 0
#194 04/08/2023
3.80
0
 312,100 3.80 3.90 3.70 0 0 0
#195 03/08/2023
3.80
-0.10
 573,400 3.90 3.90 3.70 0 0 0
#196 02/08/2023
3.90
0
 220,700 3.90 3.90 3.80 0 0 0
#197 01/08/2023
3.90
0
 478,300 3.90 4 3.80 0 0 0
#198 31/07/2023
3.90
-0.10
 774,600 4 4.10 3.80 0 0 0
#199 28/07/2023
4
0.10
 339,000 3.90 4 3.80 0 0 0
#200 27/07/2023
3.90
0
 845,300 3.90 4 3.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc