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)
27/12/2019
5.50
 900 5.25 5.50 5.25 0 0 0
26/12/2019
5.50
 3,000 5.50 5.67 5.50 0 0 0
25/12/2019
5.50
 100 5.50 5.50 5.50 0 0 0
24/12/2019
5.50
 21,700 5.25 5.75 5.17 0 0 0
23/12/2019
5.67
 5,200 5.33 5.67 5.33 0 0 0
20/12/2019
5.92
 1,500 5.92 5.92 5.92 0 0 0
19/12/2019
6.50
 900 6.25 6.50 6.25 0 0 0
18/12/2019
5.92
 20,000 5.42 5.92 5.33 0 0 0
17/12/2019
5.92
 68,000 5.33 5.92 5.33 0 0 0
16/12/2019
5.92
 1,070 5.92 5.92 5.92 0 0 0
13/12/2019
6.50
 300 6.33 6.50 6.33 0 0 0
12/12/2019
6.25
 4,100 6.50 6.75 5.75 0 0 0
11/12/2019
6.33
 11,900 5.42 6.33 5.33 0 0 0
10/12/2019
5.92
 17,900 5.83 5.92 5.08 0 0 0
09/12/2019
5.42
 15,700 5.50 5.50 5.42 0 0 0
06/12/2019
6
 36,600 5.67 6 5.17 0 0 0
05/12/2019
5.67
 5,200 5.67 5.67 5.50 0 0 0
04/12/2019
5.17
 1,300 5.67 5.67 5.17 0 0 0
03/12/2019
5.33
 3,200 5.42 5.83 5.33 0 0 0
02/12/2019
5.83
 6,000 6.92 6.92 5.83 0 0 0
29/11/2019
6.33
 0 6.33 6.33 6.33 0 0 0
28/11/2019
6.33
 14,100 6.08 6.67 6 0 0 0
27/11/2019
6.67
 2,100 6.67 6.67 6.25 0 0 0
26/11/2019
6.83
 1,500 6.67 6.83 6.67 0 0 0
25/11/2019
6.83
 21,100 6 6.83 5.83 0 0 0
22/11/2019
6.42
 32,800 6.58 6.92 6.25 0 0 0
21/11/2019
6.92
 13,100 7.42 7.42 6.83 0 0 0
20/11/2019
7.42
 26,900 7.33 7.50 6.92 0 0 0
19/11/2019
6.83
 45,500 6.67 6.83 6.67 0 0 0
18/11/2019
6.25
 26,300 6.25 6.25 6.25 0 0 0
15/11/2019
5.75
 132,200 5.08 5.75 5 0 0 0
14/11/2019
5.25
 13,300 5 5.50 5 0 0 0
13/11/2019
5
 1,100 5.08 5.08 5 0 0 0
12/11/2019
5
 2,100 5.08 5.08 5 0 0 0
11/11/2019
5
 2,100 5 5 5 0 0 0
08/11/2019
4.92
 1,200 4.83 4.92 4.75 0 0 0
07/11/2019
5
 5,500 5 5 4.92 0 0 0
06/11/2019
4.92
 6,800 4.75 4.92 4.67 0 0 0
05/11/2019
5.08
 1,700 4.92 5.08 4.92 0 0 0
04/11/2019
4.83
 3,500 4.92 5 4.83 0 0 0
01/11/2019
5.25
 6,500 5.25 5.25 4.92 0 0 0
31/10/2019
5.17
 4,900 5.58 5.58 5.17 0 0 0
30/10/2019
5.50
 5,900 5.50 5.58 5.42 0 0 0
29/10/2019
5.50
 1,700 5.75 5.75 5.50 0 0 0
28/10/2019
5.75
 5,200 5.50 5.83 5.50 0 0 0
25/10/2019
5.92
 13,700 5.83 5.92 5.50 0 0 0
24/10/2019
6
 1,200 6.08 6.33 6 0 0 0
23/10/2019
6.25
 3,915 5.83 6.25 5.75 0 0 0
22/10/2019
5.92
 1,900 5.83 5.92 5.75 0 0 0
21/10/2019
5.92
 3,700 6 6.25 5.92 0 0 0
18/10/2019
6.25
 6,900 6.58 6.58 5.83 0 0 0
17/10/2019
6.25
 17,500 6.33 6.75 6.25 0 0 0
16/10/2019
6.92
 33,800 6.50 7.08 6.42 0 0 0
15/10/2019
7.08
 45,800 7.08 7.08 6.42 0 0 0
14/10/2019
7.08
 2,900 7.67 7.83 7.08 0 0 0
11/10/2019
7.50
 100 7.50 7.50 7.50 0 0 0
10/10/2019
7.58
 200 7.58 7.58 7.58 0 0 0
09/10/2019
7.92
 0 7.92 7.92 7.92 0 0 0
08/10/2019
7.92
 3,600 7.83 7.92 7.50 0 0 0
07/10/2019
7.92
 100 7.92 7.92 7.92 0 0 0
04/10/2019
7.92
 100 7.92 7.92 7.92 0 0 0
03/10/2019
8.25
 2,200 8.17 8.25 8.08 0 0 0
02/10/2019
7.75
 1,200 7.92 7.92 7.75 0 0 0
01/10/2019
8.17
 100 8.17 8.17 8.17 0 0 0
30/09/2019
8.17
 3,800 7.92 8.17 7.92 0 0 0
27/09/2019
8.25
 100 8.25 8.25 8.25 0 0 0
26/09/2019
7.92
 2,300 8.25 8.25 7.92 0 0 0
25/09/2019
8.33
 900 7.92 8.33 7.75 0 0 0
24/09/2019
8.25
 900 8 8.25 8 0 0 0
23/09/2019
8.33
 2,500 8.08 8.50 8.08 0 0 0
20/09/2019
8.33
 2,700 8.58 8.67 8.33 0 0 0
19/09/2019
8.42
 4,900 7.67 8.42 7.50 0 0 0
18/09/2019
7.92
 11,300 8.50 8.50 7.75 0 0 0
17/09/2019
8.58
 210 8.58 8.58 8.58 0 0 0
16/09/2019
8.50
 7,300 8.83 8.83 7.83 0 0 0
13/09/2019
8.67
 3,500 8.25 8.67 8.25 0 0 0
12/09/2019
8.42
 15,600 8.75 9.17 8.42 0 0 0
11/09/2019
9.33
 2,150 9.25 9.33 9.17 0 0 0
10/09/2019
8.50
 22,502 9.25 9.50 8.50 0 0 0
09/09/2019
9.42
 20,900 9.25 10 8.42 0 0 0
06/09/2019
9.33
 3,500 9.08 9.33 9.08 0 0 0
05/09/2019
9.25
 23,000 8.67 9.25 8.58 0 0 0
04/09/2019
9.33
 69,220 9.17 9.33 8.25 0 0 0
03/09/2019
9.08
 42,600 9.67 10 8.92 0 0 0
30/08/2019
9.75
 500 9.42 9.75 9.42 0 0 0
29/08/2019
9.17
 65,200 8.92 9.58 8.67 0 0 0
28/08/2019
9.58
 38,600 9.58 10 9.58 0 0 0
27/08/2019
10.33
 48,700 8.83 10.33 8.75 0 0 0
26/08/2019
9.67
 130,300 8.33 9.67 8.33 0 0 0
23/08/2019
9.25
 2,200 9.25 9.25 9.25 0 0 0
22/08/2019
10.25
 28,100 11.25 11.25 10.25 0 0 0
21/08/2019
11.33
 10,780 12.08 12.08 11.17 0 0 0
20/08/2019
11.75
 1,600 11.67 11.83 11.67 0 0 0
19/08/2019
11.67
 6,900 12.17 12.17 11.58 0 0 0
16/08/2019
12.67
 16,020 11.83 12.67 11.67 0 0 0
15/08/2019
12.92
 4,400 13.25 13.25 12.08 0 0 0
14/08/2019
13.17
 1,300 12.08 13.17 12.08 0 0 0
13/08/2019
12.08
 91,500 10.58 12.83 10.58 0 0 0
12/08/2019
11.75
 8,100 11.75 11.75 11.75 0 0 0
09/08/2019
13
 5,100 11.92 13 11.92 0 0 0

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