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)
#201 26/07/2023
3.90
-0.20
 560,500 4.10 4.20 3.90 0 0 0
#202 25/07/2023
4.10
0.20
 1,769,600 3.90 4.20 3.90 0 0 0
#203 24/07/2023
3.90
0.30
 1,245,700 3.60 3.90 3.60 0 0 0
#204 21/07/2023
3.60
-0.10
 323,600 3.70 3.70 3.50 0 0 0
#205 20/07/2023
3.70
0
 348,600 3.70 3.70 3.50 0 0 0
#206 19/07/2023
3.70
0
 156,700 3.70 3.80 3.60 0 0 0
#207 18/07/2023
3.70
0
 446,900 3.70 3.70 3.60 0 0 0
#208 17/07/2023
3.70
0.10
 554,300 3.60 3.70 3.60 0 0 0
#209 14/07/2023
3.60
0
 235,400 3.60 3.60 3.50 0 0 0
#210 13/07/2023
3.60
0
 172,800 3.60 3.60 3.50 0 0 0
#211 12/07/2023
3.60
0.10
 196,900 3.50 3.60 3.40 0 0 0
#212 11/07/2023
3.50
0
 309,700 3.50 3.60 3.40 0 0 0
#213 10/07/2023
3.50
0
 284,500 3.50 3.50 3.40 0 0 0
#214 07/07/2023
3.50
0
 226,100 3.50 3.50 3.30 0 0 0
#215 06/07/2023
3.50
0
 149,300 3.50 3.50 3.30 0 0 0
#216 05/07/2023
3.50
0
 121,102 3.50 3.50 3.40 0 0 0
#217 04/07/2023
3.50
0.10
 116,000 3.40 3.50 3.40 0 0 0
#218 03/07/2023
3.40
0
 190,034 3.40 3.50 3.30 0 0 0
#219 30/06/2023
3.40
0
 380,008 3.40 3.40 3.20 0 0 0
#220 29/06/2023
3.40
-0.10
 378,860 3.50 3.50 3.40 0 0 0
#221 28/06/2023
3.50
0
 213,810 3.50 3.60 3.40 0 0 0
#222 27/06/2023
3.50
0
 203,690 3.50 3.60 3.50 0 0 0
#223 26/06/2023
3.50
-0.10
 805,210 3.60 3.70 3.40 0 0 0
#224 23/06/2023
3.60
-0.10
 437,109 3.70 3.70 3.50 0 0 0
#225 22/06/2023
3.70
0.10
 53,733 3.60 3.70 3.60 0 0 0
#226 21/06/2023
3.60
-0.10
 786,000 3.70 3.80 3.50 0 0 0
#227 20/06/2023
3.70
0.10
 353,054 3.60 3.70 3.50 0 0 0
#228 19/06/2023
3.60
0
 616,500 3.60 3.70 3.50 0 0 0
#229 16/06/2023
3.60
-0.10
 453,501 3.70 3.90 3.60 0 0 0
#230 15/06/2023
3.70
-0.30
 812,850 4 4 3.60 0 0 0
#231 14/06/2023
4
0
 1,176,001 4 4.30 3.90 0 0 0
#232 13/06/2023
4
0.30
 1,508,990 3.70 4 3.70 0 0 0
#233 12/06/2023
3.70
0.10
 293,700 3.60 3.80 3.50 0 0 0
#234 09/06/2023
3.60
0
 175,000 3.60 3.70 3.60 0 0 0
#235 08/06/2023
3.60
-0.20
 684,713 3.80 3.80 3.60 0 0 0
#236 07/06/2023
3.80
0.20
 394,800 3.60 3.80 3.60 0 0 0
#237 06/06/2023
3.60
0.10
 492,400 3.50 3.70 3.50 0 0 0
#238 05/06/2023
3.50
-0.10
 639,266 3.60 3.80 3.50 0 0 0
#239 02/06/2023
3.60
0
 1,041,150 3.60 3.90 3.50 0 0 0
#240 01/06/2023
3.60
0.30
 1,023,806 3.30 3.60 3.30 0 0 0
#241 31/05/2023
3.30
0
 800,192 3.30 3.50 3.20 0 0 0
#242 30/05/2023
3.30
0
 479,230 3.30 3.40 3.30 0 0 0
#243 29/05/2023
3.30
0.30
 1,656,440 3 3.30 3 0 0 0
#244 26/05/2023
3
0
 222,140 3 3.10 3 0 0 0
#245 25/05/2023
3
0
 532,400 3 3 2.90 0 0 0
#246 24/05/2023
3
0
 230,200 3 3.10 3 0 0 0
#247 23/05/2023
3
0
 82,196 3 3.10 3 0 0 0
#248 22/05/2023
3
0
 113,921 3 3.10 2.90 0 0 0
#249 19/05/2023
3
-0.10
 345,800 3.10 3.10 3 0 0 0
#250 18/05/2023
3.10
0.10
 674,628 3 3.20 3 0 0 0
#251 17/05/2023
3
0
 189,900 3 3.10 2.90 0 0 0
#252 16/05/2023
3
0
 219,500 3 3.10 2.90 0 0 0
#253 15/05/2023
3
0.10
 481,700 2.90 3.10 2.90 0 0 0
#254 12/05/2023
2.90
-0.10
 112,400 3 3 2.90 0 0 0
#255 11/05/2023
3
0.20
 332,100 2.80 3 2.80 0 0 0
#256 10/05/2023
2.80
0
 66,546 2.80 2.90 2.80 0 0 0
#257 09/05/2023
2.80
0
 62,100 2.80 2.90 2.80 0 0 0
#258 08/05/2023
2.80
0
 189,655 2.80 2.90 2.70 0 0 0
#259 05/05/2023
2.80
0
 69,609 2.80 2.90 2.80 0 0 0
#260 04/05/2023
2.80
0
 152,246 2.80 2.90 2.70 0 0 0
#261 28/04/2023
2.80
0
 144,700 2.80 2.90 2.70 0 0 0
#262 27/04/2023
2.80
-0.10
 329,900 2.90 2.90 2.70 0 0 0
#263 26/04/2023
2.90
0.10
 25,400 2.80 2.90 2.80 0 0 0
#264 25/04/2023
2.80
0
 69,400 2.80 2.80 2.70 0 0 0
#265 24/04/2023
2.80
-0.10
 86,300 2.90 2.90 2.80 0 0 0
#266 21/04/2023
2.90
0.10
 85,200 2.80 2.90 2.70 0 0 0
#267 20/04/2023
2.80
0
 90,800 2.80 2.90 2.80 0 0 0
#268 19/04/2023
2.80
0
 112,381 2.80 2.90 2.80 0 0 0
#269 18/04/2023
2.80
-0.10
 336,910 2.90 2.90 2.80 0 0 0
#270 17/04/2023
2.90
0
 8,917 2.90 2.90 2.80 0 0 0
#271 14/04/2023
2.90
0
 63,700 2.90 2.90 2.80 0 0 0
#272 13/04/2023
2.90
0
 225,800 2.90 2.90 2.80 0 0 0
#273 12/04/2023
2.90
0
 108,400 2.90 3 2.80 0 0 0
#274 11/04/2023
2.90
0
 70,600 2.90 2.90 2.80 0 0 0
#275 10/04/2023
2.90
0
 225,750 2.90 3 2.90 0 0 0
#276 07/04/2023
2.90
0
 52,600 2.90 3 2.80 0 0 0
#277 06/04/2023
2.90
0
 282,300 2.90 3 2.80 0 0 0
#278 05/04/2023
2.90
0.10
 197,700 2.80 2.90 2.80 0 0 0
#279 04/04/2023
2.80
-0.10
 263,100 2.90 2.90 2.80 0 0 0
#280 03/04/2023
2.90
0.10
 66,200 2.80 2.90 2.80 0 0 0
#281 31/03/2023
2.80
-0.10
 151,300 2.90 2.90 2.80 0 0 0
#282 30/03/2023
2.90
0
 75,200 2.90 2.90 2.90 0 0 0
#283 29/03/2023
2.90
0
 977,000 2.90 3 2.80 0 0 0
#284 28/03/2023
2.90
-0.10
 473,600 3 3 2.80 0 0 0
#285 27/03/2023
3
0.10
 26,100 2.90 3 2.90 0 0 0
#286 24/03/2023
2.90
0
 80,600 2.90 3 2.80 0 0 0
#287 23/03/2023
2.90
-0.10
 47,400 3 3 2.70 0 0 0
#288 22/03/2023
3
0.10
 15,600 2.90 3 2.90 0 0 0
#289 21/03/2023
2.90
0
 53,617 2.90 3 2.90 0 0 0
#290 20/03/2023
2.90
-0.10
 194,233 3 3 2.90 0 0 0
#291 17/03/2023
3
0
 197,900 3 3.10 2.90 0 0 0
#292 16/03/2023
3
-0.10
 97,700 3.10 3.10 2.90 0 0 0
#293 15/03/2023
3.10
0.10
 150,500 3 3.10 3 0 0 0
#294 14/03/2023
3
0
 55,450 3 3.10 2.90 0 0 0
#295 13/03/2023
3
-0.10
 102,200 3.10 3.10 3 0 0 0
#296 10/03/2023
3.10
0
 230,100 3.10 3.10 3 0 0 0
#297 09/03/2023
3.10
0
 42,400 3.10 3.20 3 0 0 0
#298 08/03/2023
3.10
0
 23,400 3.10 3.10 3 0 0 0
#299 07/03/2023
3.10
0.10
 299,700 3 3.20 3 0 0 0
#300 06/03/2023
3
-0.10
 135,800 3.10 3.20 3 0 0 0

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