CTCP Đầu tư Cao su Quảng Nam (vhg)

1.50
-0.10
(-6.25%)
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
(2024-08-20) 		-0.20 -10.53% 12,643,700 -192,400 -0.3
1.50
1.90
1.70
2 tháng
(2024-07-22) 		-0.20 -10.53% 37,060,600 -20,200 -0.0
1.50
2
1.70
3 tháng
(2024-06-21) 		-0.50 -22.73% 45,593,300 -44,701 -0.1
1.50
2.20
1.70
6 tháng
(2024-03-25) 		-0.90 -34.62% 101,898,900 -90,596 -0.2
1.50
2.80
1.70
12 tháng
(2023-09-25) 		-1.30 -43.33% 253,820,900 100,258 0.5
1.50
3.10
1.70
24 tháng
(2022-09-30) 		-1.50 -46.88% 820,939,710 260,500 0.7
1.20
3.90
1.70
36 tháng
(2021-10-05) 		-1.70 -50% 2,081,661,202 289,370 1.7
1.20
14.10
1.70
60 tháng
(2019-10-16) 		0.90 112.50% 2,637,460,381 313,920 1.9
0.50
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2020
0.90
 170,500 0.90 1 0.80 0 0 0
16/09/2020
0.90
 402,790 0.90 0.90 0.90 0 24,800 -0.0
15/09/2020
0.90
 177,824 0.80 0.90 0.80 0 0 0
14/09/2020
0.80
 40,110 0.90 0.90 0.80 0 0 0
11/09/2020
0.90
 19,712 0.90 0.90 0.80 0 0 0
10/09/2020
0.90
 22,410 0.90 0.90 0.80 0 0 0
09/09/2020
0.90
 76,800 0.90 0.90 0.80 0 0 0
08/09/2020
0.90
 21,860 0.90 0.90 0.80 0 0 0
07/09/2020
0.90
 23,030 0.90 0.90 0.80 0 0 0
04/09/2020
0.90
 114,230 0.80 0.90 0.80 0 0 0
03/09/2020
0.80
 11,618 0.90 0.90 0.80 0 0 0
01/09/2020
0.90
 26,000 0.80 0.90 0.90 0 0 0
31/08/2020
0.80
 86,250 0.90 0.90 0.80 0 0 0
28/08/2020
0.90
 39,800 0.90 0.90 0.80 0 0 0
27/08/2020
0.90
 28,400 0.80 0.90 0.80 0 0 0
26/08/2020
0.80
 7,101 0.90 0.90 0.80 0 0 0
25/08/2020
0.90
 30,950 0.90 0.90 0.80 0 0 0
24/08/2020
0.90
 62,900 0.90 0.90 0.80 0 0 0
21/08/2020
0.90
 33,940 0.80 0.90 0.80 0 0 0
20/08/2020
0.80
 29,500 0.90 0.90 0.70 0 0 0
19/08/2020
0.90
 41,074 0.90 0.90 0.80 0 0 0
18/08/2020
0.90
 72,710 0.90 0.90 0.70 0 0 0
17/08/2020
0.90
 10,900 0.90 0.90 0.70 0 0 0
14/08/2020
0.90
 96,000 0.90 0.90 0.80 0 0 0
13/08/2020
0.90
 29,410 0.90 0.90 0.80 0 0 0
12/08/2020
0.90
 52,610 0.90 0.90 0.80 0 0 0
11/08/2020
0.90
 22,400 0.90 0.90 0.80 0 0 0
10/08/2020
0.90
 79,082 0.90 0.90 0.80 0 0 0
07/08/2020
0.90
 105,530 0.90 0.90 0.80 0 0 0
06/08/2020
0.90
 11,166 0.90 0.90 0.80 0 0 0
05/08/2020
0.90
 2,930 0.80 0.90 0.70 0 0 0
04/08/2020
0.80
 106,360 0.80 0.80 0.80 0 0 0
03/08/2020
0.80
 11,025 0.80 0.80 0.70 0 0 0
31/07/2020
0.80
 520 0.80 0.80 0.80 0 0 0
30/07/2020
0.80
 47,100 0.70 0.80 0.60 0 0 0
29/07/2020
0.70
 62,400 0.80 0.80 0.70 0 0 0
28/07/2020
0.80
 15,546 0.80 0.80 0.70 0 0 0
27/07/2020
0.80
 136,220 0.90 0.90 0.70 0 0 0
24/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
23/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
22/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
21/07/2020
0.90
 21,510 0.90 0.90 0.80 0 0 0
20/07/2020
0.90
 620 0.90 0.90 0.80 0 0 0
17/07/2020
0.90
 42,820 1 1 0.90 0 0 0
16/07/2020
1
 43,950 1 1 0.90 0 0 0
15/07/2020
1
 57,620 1 1 0.80 0 0 0
14/07/2020
1
 31,900 0.90 1 0.90 0 0 0
13/07/2020
0.90
 0 0.90 0.90 0.90 0 0 0
10/07/2020
0.90
 72,336 1 1 0.80 0 0 0
09/07/2020
1
 21,940 0.90 1 0.80 0 0 0
08/07/2020
0.90
 41,400 0.80 0.90 0.90 0 0 0
07/07/2020
0.80
 173,839 0.90 1 0.80 0 0 0
06/07/2020
0.90
 99,720 0.90 0.90 0.80 0 0 0
03/07/2020
0.90
 17,561 0.90 0.90 0.80 0 0 0
02/07/2020
0.90
 39,400 0.90 1 0.90 0 0 0
01/07/2020
0.90
 27,100 0.90 0.90 0.80 0 0 0
30/06/2020
0.90
 110,280 0.90 0.90 0.80 0 0 0
29/06/2020
0.90
 235,400 1 1 0.80 0 0 0
26/06/2020
1
 75,900 1 1.10 0.90 0 0 0
25/06/2020
1
 14,400 1 1 0.90 0 0 0
24/06/2020
1
 223,200 1 1 0.90 0 0 0
23/06/2020
1
 288,000 1.10 1.10 0.90 0 0 0
22/06/2020
1.10
 177,010 1.10 1.20 1 0 0 0
19/06/2020
1.10
 253,522 1 1.10 1.10 300 0 0.0
18/06/2020
1
 227,940 1 1 0.90 0 0 0
17/06/2020
1
 386,110 1 1 0.90 0 0 0
16/06/2020
1
 137,830 1.10 1.10 1 0 0 0
15/06/2020
1.10
 12,900 1.20 1.20 1.10 0 0 0
12/06/2020
1.20
 301,320 1.20 1.30 1.20 0 0 0
11/06/2020
1.20
 1,295,914 1.20 1.30 1.10 20,000 0 0.0
10/06/2020
1.20
 398,696 1.10 1.20 1.10 0 5,000 -0.0
09/06/2020
1.10
 736,020 1 1.10 1 0 496,840 -0.5
08/06/2020
1
 1,419,436 1 1 0.80 0 145,000 -0.1
05/06/2020
1
 317,550 0.90 1 0.80 0 50,000 -0.0
04/06/2020
0.90
 920,646 0.80 0.90 0.70 0 250,000 -0.2
03/06/2020
0.80
 996,511 0.70 0.80 0.70 0 250,000 -0.2
02/06/2020
0.70
 1,098,921 0.60 0.70 0.70 0 250,000 -0.2
01/06/2020
0.60
 0 0.70 0.60 0.70 0 0 0
29/05/2020
0.70
 8,800 0.70 0.70 0.60 0 0 0
28/05/2020
0.70
 13,319 0.70 0.70 0.60 0 0 0
27/05/2020
0.70
 82,000 0.70 0.70 0.60 0 15,000 -0.0
26/05/2020
0.70
 8,500 0.70 0.70 0.60 0 0 0
25/05/2020
0.70
 103,500 0.70 0.70 0.60 0 0 0
22/05/2020
0.70
 13,320 0.70 0.70 0.60 0 10,000 -0.0
21/05/2020
0.70
 82,220 0.70 0.70 0.50 0 0 0
20/05/2020
0.70
 84,750 0.70 0.70 0.60 0 0 0
19/05/2020
0.70
 66,229 0.70 0.70 0.60 0 0 0
18/05/2020
0.70
 3,550 0.70 0.70 0.60 0 0 0
15/05/2020
0.70
 12,615 0.70 0.70 0.60 0 0 0
14/05/2020
0.70
 15,714 0.70 0.70 0.60 0 0 0
13/05/2020
0.70
 50,366 0.70 0.70 0.60 0 0 0
12/05/2020
0.70
 0 0.70 0.70 0.70 10,000 0 0.0
11/05/2020
0.70
 0 0.70 0.70 0.70 31,000 1,000 0.0
08/05/2020
0.70
 0 0.70 0.70 0.70 10,000 10,000 0.0
07/05/2020
0.70
 4,000 0.70 0.70 0.60 0 0 0
06/05/2020
0.70
 0 0.70 0.70 0.70 0 0 0
05/05/2020
0.70
 2,600 0.70 0.70 0.50 0 0 0
04/05/2020
0.70
 88,600 0.70 0.70 0.50 0 10,000 -0.0
29/04/2020
0.70
 11,330 0.70 0.70 0.60 0 10,000 -0.0
28/04/2020
0.70
 15,400 0.70 0.70 0.50 0 10,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |