CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

4.20
-0.10
(-2.33%)
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
(2025-11-04) 		-0.10 -2.22% 8,124,600 0 0
4
4.60
4.30
2 tháng
(2025-10-06) 		-0.40 -8.33% 16,834,600 0 0
4
5.20
4.30
3 tháng
(2025-09-05) 		-0.30 -6.38% 24,688,400 0 0
4
5.20
4.30
6 tháng
(2025-06-09) 		0 0% 36,993,400 0 0
4
5.40
4.30
12 tháng
(2024-12-09) 		1.40 46.67% 77,643,541 0 0
2.90
5.40
4.30
24 tháng
(2023-12-15) 		1.20 37.50% 168,850,161 0 0
2.80
5.40
4.30
36 tháng
(2022-12-20) 		1 29.41% 238,897,670 0 0
2.80
5.40
4.30
60 tháng
(2020-12-30) 		0.60 15.79% 414,734,467 0 0
2.30
13.10
4.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2023
3.20
 114,600 3.30 3.30 3.10 0 0 0
30/11/2023
3.30
 25,400 3.20 3.30 3.20 0 0 0
29/11/2023
3.20
 160,100 3.30 3.30 3.20 0 0 0
28/11/2023
3.30
 77,100 3.20 3.30 3.20 0 0 0
27/11/2023
3.20
 122,600 3.30 3.30 3.20 0 0 0
24/11/2023
3.30
 171,400 3.30 3.40 3.20 0 0 0
23/11/2023
3.30
 86,000 3.40 3.40 3.30 0 0 0
22/11/2023
3.40
 96,300 3.30 3.40 3.20 0 0 0
21/11/2023
3.30
 200,800 3.40 3.40 3.20 0 0 0
20/11/2023
3.40
 117,000 3.40 3.40 3.20 0 0 0
17/11/2023
3.40
 153,800 3.40 3.50 3.30 0 0 0
16/11/2023
3.40
 34,900 3.40 3.40 3.30 0 0 0
15/11/2023
3.40
 165,200 3.40 3.50 3.30 0 0 0
14/11/2023
3.40
 477,900 3.30 3.50 3.30 0 0 0
13/11/2023
3.30
 51,600 3.30 3.40 3.20 0 0 0
10/11/2023
3.30
 100,000 3.40 3.40 3.20 0 0 0
09/11/2023
3.40
 147,300 3.20 3.40 3.20 0 0 0
08/11/2023
3.20
 55,400 3.20 3.30 3.20 0 0 0
07/11/2023
3.20
 225,500 3.20 3.30 3.20 0 0 0
06/11/2023
3.20
 45,200 3.30 3.30 3.20 0 0 0
03/11/2023
3.30
 34,400 3.30 3.30 3.20 0 0 0
02/11/2023
3.30
 98,500 3.20 3.30 3.20 0 0 0
01/11/2023
3.20
 62,700 3.10 3.20 3 0 0 0
31/10/2023
3.10
 78,800 3.20 3.30 3 0 0 0
30/10/2023
3.20
 157,500 3.30 3.30 3.20 0 0 0
27/10/2023
3.30
 171,900 3.10 3.30 3.10 0 0 0
26/10/2023
3.10
 278,300 3.30 3.30 3 0 0 0
25/10/2023
3.30
 33,900 3.30 3.40 3.20 0 0 0
24/10/2023
3.30
 36,000 3.30 3.40 3.20 0 0 0
23/10/2023
3.30
 52,500 3.40 3.40 3.20 0 0 0
20/10/2023
3.40
 123,800 3.30 3.40 3.20 0 0 0
19/10/2023
3.30
 125,600 3.30 3.30 3.20 0 0 0
18/10/2023
3.30
 144,800 3.40 3.50 3.30 0 0 0
17/10/2023
3.40
 52,100 3.50 3.50 3.40 0 0 0
16/10/2023
3.50
 112,200 3.40 3.60 3.30 0 0 0
13/10/2023
3.40
 590,000 3.60 3.60 3.30 0 0 0
12/10/2023
3.60
 1,225,900 3.70 3.70 3.40 0 0 0
11/10/2023
3.70
 758,700 3.50 3.70 3.40 0 0 0
10/10/2023
3.50
 529,900 3.30 3.50 3.20 0 0 0
09/10/2023
3.30
 40,700 3.30 3.40 3.20 0 0 0
06/10/2023
3.30
 155,300 3.30 3.40 3.20 0 0 0
05/10/2023
3.30
 167,000 3.40 3.40 3.30 0 0 0
04/10/2023
3.40
 147,500 3.40 3.40 3.20 0 0 0
03/10/2023
3.40
 279,600 3.30 3.50 3.20 0 0 0
02/10/2023
3.30
 301,500 3.50 3.50 3.30 0 0 0
29/09/2023
3.50
 136,600 3.40 3.50 3.30 0 0 0
28/09/2023
3.40
 95,300 3.40 3.40 3.30 0 0 0
27/09/2023
3.40
 114,700 3.40 3.50 3.30 0 0 0
26/09/2023
3.40
 198,100 3.40 3.50 3.20 0 0 0
25/09/2023
3.40
 257,000 3.60 3.60 3.40 0 0 0
22/09/2023
3.60
 341,700 3.60 3.60 3.40 0 0 0
21/09/2023
3.60
 155,000 3.60 3.70 3.60 0 0 0
20/09/2023
3.60
 112,600 3.60 3.70 3.50 0 0 0
19/09/2023
3.60
 85,500 3.60 3.70 3.50 0 0 0
18/09/2023
3.60
 219,600 3.70 3.70 3.50 0 0 0
15/09/2023
3.70
 239,900 3.60 3.70 3.50 0 0 0
14/09/2023
3.60
 391,000 3.80 3.80 3.60 0 0 0
13/09/2023
3.80
 252,700 3.80 3.80 3.60 0 0 0
12/09/2023
3.80
 221,200 3.70 3.80 3.60 0 0 0
11/09/2023
3.70
 433,400 3.80 3.90 3.70 0 0 0
08/09/2023
3.80
 500,100 3.70 3.80 3.60 0 0 0
07/09/2023
3.70
 962,400 3.70 3.80 3.70 0 0 0
06/09/2023
3.70
 358,800 3.70 3.80 3.70 0 0 0
05/09/2023
3.70
 448,400 3.60 3.80 3.60 0 0 0
31/08/2023
3.60
 131,800 3.60 3.70 3.50 0 0 0
30/08/2023
3.60
 256,200 3.50 3.70 3.50 0 0 0
29/08/2023
3.50
 299,200 3.60 3.70 3.50 0 0 0
28/08/2023
3.60
 114,500 3.60 3.70 3.50 0 0 0
25/08/2023
3.60
 642,900 3.70 3.70 3.50 0 0 0
24/08/2023
3.70
 72,400 3.60 3.70 3.60 0 0 0
23/08/2023
3.60
 123,400 3.50 3.70 3.50 0 0 0
22/08/2023
3.50
 235,900 3.60 3.70 3.40 0 0 0
21/08/2023
3.60
 322,400 3.60 3.60 3.40 0 0 0
18/08/2023
3.60
 914,000 4 4 3.60 0 0 0
17/08/2023
4
 277,000 4 4.10 3.90 0 0 0
16/08/2023
4
 269,500 4 4.10 3.90 0 0 0
15/08/2023
4
 362,600 3.90 4.10 3.90 0 0 0
14/08/2023
3.90
 340,500 4 4.10 3.90 0 0 0
11/08/2023
4
 345,900 4 4.10 3.90 0 0 0
10/08/2023
4
 1,043,100 4.20 4.30 3.90 0 0 0
09/08/2023
4.20
 864,700 4.10 4.30 4 0 0 0
08/08/2023
4.10
 795,200 3.90 4.10 3.90 0 0 0
07/08/2023
3.90
 444,900 3.80 3.90 3.80 0 0 0
04/08/2023
3.80
 312,100 3.80 3.90 3.70 0 0 0
03/08/2023
3.80
 573,400 3.90 3.90 3.70 0 0 0
02/08/2023
3.90
 220,700 3.90 3.90 3.80 0 0 0
01/08/2023
3.90
 478,300 3.90 4 3.80 0 0 0
31/07/2023
3.90
 774,600 4 4.10 3.80 0 0 0
28/07/2023
4
 339,000 3.90 4 3.80 0 0 0
27/07/2023
3.90
 845,300 3.90 4 3.70 0 0 0
26/07/2023
3.90
 560,500 4.10 4.20 3.90 0 0 0
25/07/2023
4.10
 1,769,600 3.90 4.20 3.90 0 0 0
24/07/2023
3.90
 1,245,700 3.60 3.90 3.60 0 0 0
21/07/2023
3.60
 323,600 3.70 3.70 3.50 0 0 0
20/07/2023
3.70
 348,600 3.70 3.70 3.50 0 0 0
19/07/2023
3.70
 156,700 3.70 3.80 3.60 0 0 0
18/07/2023
3.70
 446,900 3.70 3.70 3.60 0 0 0
17/07/2023
3.70
 554,300 3.60 3.70 3.60 0 0 0
14/07/2023
3.60
 235,400 3.60 3.60 3.50 0 0 0
13/07/2023
3.60
 172,800 3.60 3.60 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |