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)
28/11/2019
0.50
 101,040 0.50 0.60 0.50 0 0 0
27/11/2019
0.50
 56,110 0.50 0.70 0.50 0 0 0
26/11/2019
0.50
 37,330 0.70 0.70 0.50 0 0 0
25/11/2019
0.70
 101,730 0.70 0.70 0.60 0 0 0
22/11/2019
0.70
 43,403 0.60 0.70 0.60 0 0 0
21/11/2019
0.60
 23,600 0.70 0.70 0.60 0 0 0
20/11/2019
0.70
 16,780 0.70 0.70 0.60 0 0 0
19/11/2019
0.70
 76,550 0.70 0.70 0.60 0 0 0
18/11/2019
0.70
 3,950 0.70 0.70 0.70 0 0 0
15/11/2019
0.70
 46,823 0.70 0.70 0.60 0 0 0
14/11/2019
0.70
 89,484 0.60 0.70 0.60 0 0 0
13/11/2019
0.60
 61,414 0.60 0.70 0.60 0 0 0
12/11/2019
0.60
 179,510 0.70 0.70 0.60 0 0 0
11/11/2019
0.70
 23,400 0.70 0.70 0.70 0 0 0
08/11/2019
0.70
 24,820 0.70 0.70 0.60 0 0 0
07/11/2019
0.70
 4,400 0.70 0.70 0.60 0 0 0
06/11/2019
0.70
 38,010 0.70 0.70 0.60 0 0 0
05/11/2019
0.70
 11,150 0.60 0.70 0.60 0 0 0
04/11/2019
0.60
 3,900 0.70 0.70 0.60 0 0 0
01/11/2019
0.70
 2,710 0.70 0.70 0.70 100 0 0
31/10/2019
0.70
 110,710 0.70 0.80 0.70 0 0 0
30/10/2019
0.70
 291,810 0.70 0.70 0.60 0 0 0
29/10/2019
0.70
 9,660 0.70 0.70 0.60 0 0 0
28/10/2019
0.70
 30,530 0.70 0.70 0.60 0 0 0
25/10/2019
0.70
 13,400 0.70 0.70 0.60 0 0 0
24/10/2019
0.70
 18,700 0.70 0.70 0.60 0 0 0
23/10/2019
0.70
 17,420 0.70 0.70 0.70 0 0 0
22/10/2019
0.70
 80,405 0.70 0.80 0.70 0 0 0
21/10/2019
0.70
 111,700 0.80 0.80 0.70 0 0 0
18/10/2019
0.80
 55,647 0.80 0.80 0.70 0 0 0
17/10/2019
0.80
 254,420 0.80 0.80 0.70 300 0 0.0
16/10/2019
0.80
 16,025 0.70 0.80 0.70 200 0 0.0
15/10/2019
0.70
 70,547 0.70 0.70 0.70 0 0 0
14/10/2019
0.70
 76,010 0.70 0.70 0.70 0 0 0
11/10/2019
0.70
 40,053 0.70 0.70 0.70 0 0 0
10/10/2019
0.70
 42,600 0.70 0.80 0.70 0 0 0
09/10/2019
0.70
 36,500 0.70 0.70 0.70 0 0 0
08/10/2019
0.70
 54,700 0.70 0.80 0.60 0 0 0
07/10/2019
0.70
 60,200 0.70 0.70 0.70 0 0 0
04/10/2019
0.70
 3,200 0.70 0.70 0.70 0 0 0
03/10/2019
0.70
 42,890 0.80 0.80 0.70 0 0 0
02/10/2019
0.80
 54,300 0.70 0.80 0.70 0 0 0
01/10/2019
0.70
 27,940 0.70 0.70 0.70 0 0 0
30/09/2019
0.70
 86,550 0.70 0.80 0.70 10,000 0 0.0
27/09/2019
0.70
 32,120 0.80 0.80 0.70 0 0 0
26/09/2019
0.80
 29,590 0.80 0.80 0.70 0 0 0
25/09/2019
0.80
 920 0.80 0.80 0.80 0 0 0
24/09/2019
0.80
 46,800 0.70 0.80 0.70 10,000 0 0.0
23/09/2019
0.70
 58,710 0.70 0.80 0.70 0 0 0
20/09/2019
0.70
 20,230 0.70 0.80 0.70 0 4,900 -0.0
19/09/2019
0.70
 30,185 0.80 0.80 0.70 0 0 0
18/09/2019
0.80
 27,050 0.70 0.80 0.70 0 0 0
17/09/2019
0.70
 46,250 0.80 0.80 0.70 0 0 0
16/09/2019
0.80
 58,350 0.80 0.80 0.70 0 0 0
13/09/2019
0.80
 55,470 0.70 0.80 0.70 0 0 0
12/09/2019
0.70
 36,209 0.80 0.80 0.70 0 0 0
11/09/2019
0.80
 182,700 0.80 0.80 0.70 0 0 0
10/09/2019
0.80
 8,670 0.80 0.80 0.70 0 0 0
09/09/2019
0.80
 17,609 0.80 0.80 0.80 0 0 0
06/09/2019
0.80
 14,320 0.80 0.80 0.70 0 0 0
05/09/2019
0.80
 69,500 0.80 0.80 0.70 0 0 0
04/09/2019
0.80
 67,340 0.80 0.80 0.70 0 0 0
03/09/2019
0.80
 51,470 0.90 0.90 0.80 0 0 0
30/08/2019
0.90
 35,580 0.80 0.90 0.70 0 0 0
29/08/2019
0.80
 51,661 0.80 0.80 0.70 0 0 0
28/08/2019
0.80
 2,550 0.80 0.80 0.70 0 0 0
27/08/2019
0.80
 47,170 0.80 0.80 0.70 0 0 0
26/08/2019
0.80
 21,513 0.80 0.80 0.80 0 0 0
23/08/2019
0.80
 40,671 0.80 0.90 0.70 0 0 0
22/08/2019
0.80
 199,680 0.90 0.90 0.80 0 0 0
21/08/2019
0.90
 12,213 0.90 0.90 0.80 0 0 0
20/08/2019
0.90
 48,550 0.90 0.90 0.80 0 0 0
19/08/2019
0.90
 14,000 0.80 0.90 0.90 0 0 0
16/08/2019
0.80
 32,660 0.90 1 0.80 0 0 0
15/08/2019
0.90
 67,235 0.90 0.90 0.80 0 0 0
14/08/2019
0.90
 96,850 0.90 1 0.80 0 0 0
13/08/2019
0.90
 256,740 1 1 0.80 0 0 0
12/08/2019
1
 40,470 0.90 1 0.90 0 0 0
09/08/2019
0.90
 71,174 1 1 0.90 0 0 0
08/08/2019
1
 77,368 1 1 0.90 0 0 0
07/08/2019
1
 68,400 0.90 1 0.90 0 0 0
06/08/2019
0.90
 85,330 0.90 1 0.90 0 0 0
05/08/2019
0.90
 72,520 1 1 0.90 0 0 0
02/08/2019
1
 120,480 1 1 0.90 0 0 0
01/08/2019
1
 73,540 1 1 0.90 0 0 0
31/07/2019
1
 6,450 1.10 1.10 0.90 0 0 0
30/07/2019
1.10
 19,520 1 1.10 0.90 0 0 0
29/07/2019
1
 56,900 1.10 1.10 1 0 0 0
26/07/2019
1.10
 46,540 1.10 1.10 1 0 0 0
25/07/2019
1.10
 31,990 1.10 1.10 1 0 0 0
24/07/2019
1.10
 31,150 1.10 1.10 1 0 0 0
23/07/2019
1.10
 37,510 1.10 1.10 1 0 0 0
22/07/2019
1.10
 77,098 1.10 1.10 1 0 0 0
19/07/2019
1.10
 256,770 1.10 1.10 1 0 0 0
18/07/2019
1.10
 5,850 1.10 1.10 1 0 0 0
17/07/2019
1.10
 23,518 1.10 1.10 1 0 0 0
16/07/2019
1.10
 87,800 1.10 1.10 1 0 0 0
15/07/2019
1.10
 32,334 1.10 1.10 1 0 0 0
12/07/2019
1.10
 151,481 1.10 1.10 0.90 0 0 0
11/07/2019
1.10
 128,340 1.10 1.10 1 0 66,700 -0.1

Chính sách bảo mật | Điều khoản sử dụng |