CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

2.90
0.10
(3.57%)
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)
18/11/2025
4.40
 226,400 4.40 4.40 4.30 0 0 0
17/11/2025
4.30
 419,800 4.40 4.50 4.30 0 0 0
14/11/2025
4.40
 112,500 4.40 4.50 4.40 0 0 0
13/11/2025
4.40
 168,100 4.50 4.60 4.40 0 0 0
12/11/2025
4.50
 58,800 4.40 4.50 4.40 0 0 0
11/11/2025
4.40
 128,100 4.40 4.60 4.40 0 0 0
10/11/2025
4.50
 287,900 4.50 4.60 4.40 0 0 0
07/11/2025
4.50
 226,200 4.50 4.50 4.40 0 0 0
06/11/2025
4.60
 842,800 4.30 4.60 4.30 0 0 0
05/11/2025
4.40
 1,283,900 4.50 4.50 4.30 0 0 0
04/11/2025
4.50
 498,300 4.60 4.60 4.30 0 0 0
03/11/2025
4.60
 168,000 4.80 4.80 4.60 0 0 0
31/10/2025
4.70
 146,600 4.80 4.80 4.70 0 0 0
30/10/2025
4.80
 982,000 4.80 4.80 4.50 0 0 0
29/10/2025
4.80
 564,000 5 5 4.80 0 0 0
28/10/2025
4.90
 549,600 4.80 4.90 4.70 0 0 0
27/10/2025
4.80
 189,200 4.90 5 4.80 0 0 0
24/10/2025
4.80
 522,400 5 5 4.70 0 0 0
23/10/2025
5
 411,000 5.20 5.20 5 0 0 0
22/10/2025
5.20
 1,302,400 4.80 5.30 4.80 0 0 0
21/10/2025
4.90
 276,100 4.80 5.10 4.80 0 0 0
20/10/2025
4.80
 719,400 4.90 5.10 4.60 0 0 0
17/10/2025
5
 120,800 5 5 4.80 0 0 0
16/10/2025
5
 104,400 5 5.10 4.90 0 0 0
15/10/2025
5
 277,700 5.10 5.10 4.80 0 0 0
14/10/2025
5.10
 252,200 5.30 5.50 5.10 0 0 0
13/10/2025
5.20
 314,100 5.10 5.40 5 0 0 0
10/10/2025
5.20
 351,900 5.40 5.60 5.20 0 0 0
09/10/2025
5.20
 765,400 4.90 5.20 4.80 0 0 0
08/10/2025
4.80
 84,900 4.90 4.90 4.70 0 0 0
07/10/2025
4.80
 277,000 4.90 5 4.80 0 0 0
06/10/2025
4.80
 330,900 4.60 4.80 4.60 0 0 0
03/10/2025
4.60
 84,800 4.70 4.70 4.60 0 0 0
02/10/2025
4.70
 108,700 4.80 4.80 4.60 0 0 0
01/10/2025
4.80
 164,800 4.90 4.90 4.70 0 0 0
30/09/2025
4.90
 399,300 4.90 4.90 4.60 0 0 0
29/09/2025
4.80
 241,700 4.80 5 4.70 0 0 0
26/09/2025
4.80
 1,007,400 5.30 5.40 4.80 0 0 0
25/09/2025
5.20
 575,400 5.30 5.50 5.20 0 0 0
24/09/2025
5.20
 1,587,600 4.80 5.20 4.80 0 0 0
23/09/2025
4.80
 218,000 4.80 4.90 4.70 0 0 0
22/09/2025
4.80
 155,600 4.80 4.80 4.60 0 0 0
19/09/2025
4.70
 145,700 4.80 4.80 4.70 0 0 0
18/09/2025
4.80
 276,800 4.80 4.90 4.70 0 0 0
17/09/2025
4.80
 324,900 4.90 4.90 4.80 0 0 0
16/09/2025
4.90
 162,600 5 5.10 4.80 0 0 0
15/09/2025
4.90
 280,800 5 5 4.80 0 0 0
12/09/2025
5
 315,200 5.10 5.10 4.90 0 0 0
11/09/2025
5
 382,100 5 5.10 4.90 0 0 0
10/09/2025
5
 889,300 4.80 5 4.80 0 0 0
09/09/2025
4.80
 139,900 4.80 4.90 4.60 0 0 0
08/09/2025
4.80
 88,300 4.80 4.90 4.70 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |