CTCP Dược liệu và Thực phẩm Việt Nam (vhe)

2.80
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
(2026-09-04) 		0 0% 1,479,600 0 0
2.70
3
2.80
2 tháng
(2026-08-05) 		-0.10 -3.33% 3,003,600 0 0
2.70
3
2.80
3 tháng
(2026-07-06) 		-0.20 -6.45% 6,734,200 0 0
2.70
3.10
2.80
6 tháng
(2026-04-07) 		-0.50 -14.71% 20,941,100 0 0
2.70
3.70
2.80
12 tháng
(2025-10-09) 		-2.30 -44.23% 53,857,900 0 0
2.70
5.20
2.80
24 tháng
(2024-10-14) 		-0.20 -6.45% 123,080,153 0 0
2.70
5.40
2.80
36 tháng
(2023-10-20) 		-0.50 -14.71% 212,350,110 0 0
2.70
5.40
2.80
60 tháng
(2021-11-01) 		-6.60 -69.47% 363,021,463 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)
15/03/2021
6.50
 143,448 6.40 6.50 6.20 0 0 0
12/03/2021
6.40
 173,980 6.40 6.60 6 0 0 0
11/03/2021
6.40
 140,600 6.50 6.70 6.30 0 0 0
10/03/2021
6.50
 301,020 6.40 6.60 6.30 0 0 0
09/03/2021
6.50
 212,100 6.50 6.60 6.10 0 0 0
08/03/2021
6.70
 788,654 6.80 7.10 6.60 0 0 0
05/03/2021
6.80
 249,030 6.30 6.90 6 0 0 0
04/03/2021
6.40
 326,101 6.70 6.70 6.10 0 0 0
03/03/2021
6.60
 1,402,093 7 7 6.40 0 0 0
02/03/2021
6.40
 715,828 5.90 6.40 5.60 0 0 0
01/03/2021
5.90
 112,475 5.90 5.90 5.70 0 0 0
26/02/2021
5.90
 166,010 5.60 5.90 5.50 0 0 0
25/02/2021
5.80
 329,515 5.70 6 5.50 0 0 0
24/02/2021
5.70
 630,410 5.30 5.80 4.90 0 0 0
23/02/2021
5.40
 132,010 5.30 5.40 5.20 0 0 0
22/02/2021
5.30
 204,103 5.70 5.80 5.30 0 0 0
19/02/2021
5.50
 536,489 5.40 5.50 5.20 0 0 0
18/02/2021
5
 337,544 4.70 5 4.60 0 0 0
17/02/2021
4.60
 96,261 4.60 4.70 4.40 0 0 0
09/02/2021
4.50
 58,720 4 4.60 4 0 0 0
08/02/2021
4.30
 239,440 4.70 4.80 4.30 0 0 0
05/02/2021
4.70
 131,206 4.50 4.70 4.40 0 0 0
04/02/2021
4.50
 88,184 4.60 4.70 4.40 0 0 0
03/02/2021
4.60
 73,940 4.30 4.70 4.10 0 0 0
02/02/2021
4.30
 378,466 4.10 4.50 3.80 0 0 0
01/02/2021
4.10
 174,200 4.40 4.50 3.90 0 0 0
29/01/2021
4.30
 313,500 4.10 4.40 4.10 0 0 0
28/01/2021
4.50
 78,440 4.60 4.60 4.50 0 0 0
27/01/2021
4.90
 230,400 5.10 5.40 4.90 0 0 0
26/01/2021
5.40
 485,300 5.80 5.80 5.30 0 0 0
25/01/2021
5.80
 309,061 5.70 6 5.70 0 0 0
22/01/2021
6
 413,209 6.30 6.90 5.90 0 0 0
21/01/2021
6.30
 294,304 5.80 6.30 5.80 0 0 0
20/01/2021
5.80
 443,910 5.70 5.90 5.20 0 0 0
19/01/2021
5.70
 704,950 6.60 6.60 5.50 0 0 0
18/01/2021
6.10
 623,328 6 6.10 5.80 0 0 0
15/01/2021
5.60
 552,544 5.10 5.60 5.10 0 0 0
14/01/2021
5.10
 467,682 4.70 5.10 4.70 0 0 0
13/01/2021
4.70
 449,586 5 5 4.70 0 0 0
12/01/2021
5
 557,652 5.10 5.30 4.70 0 0 0
11/01/2021
5.20
 410,542 5.10 5.20 4.80 0 0 0
08/01/2021
4.80
 934,688 4.70 4.80 4.50 0 0 0
07/01/2021
4.40
 625,580 4 4.40 3.90 0 0 0
06/01/2021
4
 308,432 4 4.20 4 0 0 0
05/01/2021
3.90
 87,970 3.90 4 3.90 0 0 0
04/01/2021
4
 63,142 4.20 4.20 4 0 0 0
31/12/2020
4
 38,892 4 4.10 3.90 0 0 0
30/12/2020
3.80
 55,490 4 4.20 3.80 0 0 0
29/12/2020
4
 47,702 4.20 4.20 3.90 0 0 0
28/12/2020
4.10
 80,094 4.30 4.40 4.10 0 0 0
25/12/2020
4.20
 113,388 3.90 4.20 3.90 0 0 0
24/12/2020
3.90
 89,530 4 4 3.70 0 0 0
23/12/2020
4
 125,029 4.10 4.50 4 0 0 0
22/12/2020
4.10
 177,031 3.70 4.10 3.70 0 0 0
21/12/2020
3.80
 48,136 3.70 3.80 3.60 0 0 0
18/12/2020
3.80
 45,900 3.70 3.80 3.60 0 0 0
17/12/2020
3.70
 23,900 3.70 3.70 3.60 0 0 0
16/12/2020
3.70
 14,500 3.60 3.70 3.60 0 0 0
15/12/2020
3.60
 54,500 3.70 3.80 3.60 0 0 0
14/12/2020
3.70
 16,400 3.70 3.80 3.60 0 0 0
11/12/2020
3.70
 73,300 3.60 3.70 3.50 0 0 0
10/12/2020
3.60
 26,100 3.60 3.70 3.60 0 0 0
09/12/2020
3.60
 69,500 3.50 3.70 3.50 0 0 0
08/12/2020
3.60
 90,900 3.60 3.60 3.40 0 0 0
07/12/2020
3.60
 150,200 3.60 3.70 3.50 0 0 0
04/12/2020
3.70
 4,500 3.60 3.80 3.60 0 0 0
03/12/2020
3.60
 24,300 3.70 3.80 3.60 0 0 0
02/12/2020
3.70
 21,020 3.70 3.80 3.60 0 0 0
01/12/2020
3.80
 152,100 3.80 3.80 3.60 0 0 0
30/11/2020
3.70
 20,200 3.80 3.80 3.70 0 0 0
27/11/2020
3.80
 47,800 3.80 3.90 3.70 0 0 0
26/11/2020
3.90
 37,150 3.90 3.90 3.80 0 0 0
25/11/2020
3.90
 33,000 4 4 3.90 0 0 0
24/11/2020
3.90
 146,201 4.10 4.10 3.60 0 0 0
23/11/2020
4
 8,200 4 4.10 4 0 0 0
20/11/2020
4
 14,928 4.10 4.20 4 0 0 0
19/11/2020
4.10
 43,428 4 4.20 3.90 0 0 0
18/11/2020
4
 13,228 4 4.10 4 0 0 0
17/11/2020
4.10
 22,019 4.10 4.20 4 0 0 0
16/11/2020
4.10
 19,700 3.90 4.10 3.90 0 0 0
13/11/2020
4.10
 40,300 4.10 4.10 4 0 0 0
12/11/2020
4.10
 19,030 4.10 4.10 4 0 0 0
11/11/2020
4.20
 34,300 4.10 4.20 4 0 0 0
10/11/2020
4.10
 78,200 4.10 4.10 4 0 0 0
09/11/2020
4.20
 13,837 4.10 4.20 4.10 0 0 0
06/11/2020
4.20
 1,600 4.20 4.20 4.10 0 0 0
05/11/2020
4.10
 28,300 4.20 4.30 4.10 0 0 0
04/11/2020
4.30
 9,400 4.10 4.30 4.10 0 0 0
03/11/2020
4.10
 6,700 4 4.10 4 0 0 0
02/11/2020
4.20
 38,000 4.40 4.40 4 0 0 0
30/10/2020
4.40
 27,100 4.30 4.50 4.30 0 0 0
29/10/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/20 (Volume + 20%, Ratio=0.20)
29/10/2020
4.50
 27,400 4.40 4.50 4.40 0 0 0
28/10/2020
4.42
 246,700 4.25 4.58 4.25 0 0 0
27/10/2020
4.25
 66,420 4.25 4.25 4.25 0 0 0
26/10/2020
4.25
 135,680 4.33 4.33 4.25 0 0 0
23/10/2020
4.33
 57,386 4.25 4.33 4.17 0 0 0
22/10/2020
4.17
 39,541 4.42 4.42 4.17 0 0 0
21/10/2020
4.42
 186,100 4.25 4.42 4.25 0 0 0
20/10/2020
4.25
 35,909 4.33 4.33 4.25 0 0 0
19/10/2020
4.33
 181,800 4.25 4.33 4.17 0 0 0

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