CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

3.40
0.10
(3.03%)
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
(2026-05-18) 		-0.30 -8.33% 6,832,600 0 0
3
3.70
3.30
2 tháng
(2026-04-17) 		0.10 3.12% 10,664,500 0 0
3
3.70
3.30
3 tháng
(2026-03-18) 		0.40 13.79% 14,024,600 0 0
2.90
3.70
3.30
6 tháng
(2025-12-18) 		-0.60 -15.38% 25,500,300 0 0
2.70
4
3.30
12 tháng
(2025-06-23) 		-1 -23.26% 63,560,900 0 0
2.70
5.40
3.30
24 tháng
(2024-06-26) 		0.20 6.45% 137,937,314 0 0
2.70
5.40
3.30
36 tháng
(2023-07-03) 		-0.10 -2.94% 231,133,097 0 0
2.70
5.40
3.30
60 tháng
(2021-07-12) 		-6.10 -64.89% 396,337,479 0 0
2.30
13.10
3.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
3.60
 196,900 3.50 3.60 3.40 0 0 0
11/07/2023
3.50
 309,700 3.50 3.60 3.40 0 0 0
10/07/2023
3.50
 284,500 3.50 3.50 3.40 0 0 0
07/07/2023
3.50
 226,100 3.50 3.50 3.30 0 0 0
06/07/2023
3.50
 149,300 3.50 3.50 3.30 0 0 0
05/07/2023
3.50
 121,102 3.50 3.50 3.40 0 0 0
04/07/2023
3.50
 116,000 3.40 3.50 3.40 0 0 0
03/07/2023
3.40
 190,034 3.40 3.50 3.30 0 0 0
30/06/2023
3.40
 380,008 3.40 3.40 3.20 0 0 0
29/06/2023
3.40
 378,860 3.50 3.50 3.40 0 0 0
28/06/2023
3.50
 213,810 3.50 3.60 3.40 0 0 0
27/06/2023
3.50
 203,690 3.50 3.60 3.50 0 0 0
26/06/2023
3.50
 805,210 3.60 3.70 3.40 0 0 0
23/06/2023
3.60
 437,109 3.70 3.70 3.50 0 0 0
22/06/2023
3.70
 53,733 3.60 3.70 3.60 0 0 0
21/06/2023
3.60
 786,000 3.70 3.80 3.50 0 0 0
20/06/2023
3.70
 353,054 3.60 3.70 3.50 0 0 0
19/06/2023
3.60
 616,500 3.60 3.70 3.50 0 0 0
16/06/2023
3.60
 453,501 3.70 3.90 3.60 0 0 0
15/06/2023
3.70
 812,850 4 4 3.60 0 0 0
14/06/2023
4
 1,176,001 4 4.30 3.90 0 0 0
13/06/2023
4
 1,508,990 3.70 4 3.70 0 0 0
12/06/2023
3.70
 293,700 3.60 3.80 3.50 0 0 0
09/06/2023
3.60
 175,000 3.60 3.70 3.60 0 0 0
08/06/2023
3.60
 684,713 3.80 3.80 3.60 0 0 0
07/06/2023
3.80
 394,800 3.60 3.80 3.60 0 0 0
06/06/2023
3.60
 492,400 3.50 3.70 3.50 0 0 0
05/06/2023
3.50
 639,266 3.60 3.80 3.50 0 0 0
02/06/2023
3.60
 1,041,150 3.60 3.90 3.50 0 0 0
01/06/2023
3.60
 1,023,806 3.30 3.60 3.30 0 0 0
31/05/2023
3.30
 800,192 3.30 3.50 3.20 0 0 0
30/05/2023
3.30
 479,230 3.30 3.40 3.30 0 0 0
29/05/2023
3.30
 1,656,440 3 3.30 3 0 0 0
26/05/2023
3
 222,140 3 3.10 3 0 0 0
25/05/2023
3
 532,400 3 3 2.90 0 0 0
24/05/2023
3
 230,200 3 3.10 3 0 0 0
23/05/2023
3
 82,196 3 3.10 3 0 0 0
22/05/2023
3
 113,921 3 3.10 2.90 0 0 0
19/05/2023
3
 345,800 3.10 3.10 3 0 0 0
18/05/2023
3.10
 674,628 3 3.20 3 0 0 0
17/05/2023
3
 189,900 3 3.10 2.90 0 0 0
16/05/2023
3
 219,500 3 3.10 2.90 0 0 0
15/05/2023
3
 481,700 2.90 3.10 2.90 0 0 0
12/05/2023
2.90
 112,400 3 3 2.90 0 0 0
11/05/2023
3
 332,100 2.80 3 2.80 0 0 0
10/05/2023
2.80
 66,546 2.80 2.90 2.80 0 0 0
09/05/2023
2.80
 62,100 2.80 2.90 2.80 0 0 0
08/05/2023
2.80
 189,655 2.80 2.90 2.70 0 0 0
05/05/2023
2.80
 69,609 2.80 2.90 2.80 0 0 0
04/05/2023
2.80
 152,246 2.80 2.90 2.70 0 0 0
28/04/2023
2.80
 144,700 2.80 2.90 2.70 0 0 0
27/04/2023
2.80
 329,900 2.90 2.90 2.70 0 0 0
26/04/2023
2.90
 25,400 2.80 2.90 2.80 0 0 0
25/04/2023
2.80
 69,400 2.80 2.80 2.70 0 0 0
24/04/2023
2.80
 86,300 2.90 2.90 2.80 0 0 0
21/04/2023
2.90
 85,200 2.80 2.90 2.70 0 0 0
20/04/2023
2.80
 90,800 2.80 2.90 2.80 0 0 0
19/04/2023
2.80
 112,381 2.80 2.90 2.80 0 0 0
18/04/2023
2.80
 336,910 2.90 2.90 2.80 0 0 0
17/04/2023
2.90
 8,917 2.90 2.90 2.80 0 0 0
14/04/2023
2.90
 63,700 2.90 2.90 2.80 0 0 0
13/04/2023
2.90
 225,800 2.90 2.90 2.80 0 0 0
12/04/2023
2.90
 108,400 2.90 3 2.80 0 0 0
11/04/2023
2.90
 70,600 2.90 2.90 2.80 0 0 0
10/04/2023
2.90
 225,750 2.90 3 2.90 0 0 0
07/04/2023
2.90
 52,600 2.90 3 2.80 0 0 0
06/04/2023
2.90
 282,300 2.90 3 2.80 0 0 0
05/04/2023
2.90
 197,700 2.80 2.90 2.80 0 0 0
04/04/2023
2.80
 263,100 2.90 2.90 2.80 0 0 0
03/04/2023
2.90
 66,200 2.80 2.90 2.80 0 0 0
31/03/2023
2.80
 151,300 2.90 2.90 2.80 0 0 0
30/03/2023
2.90
 75,200 2.90 2.90 2.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |