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
(2024-08-21) 		-0.30 -16.67% 11,884,900 -192,400 -0.3
1.50
1.80
1.50
2 tháng
(2024-07-22) 		-0.40 -21.05% 37,681,000 -20,200 -0.0
1.50
2
1.50
3 tháng
(2024-06-24) 		-0.60 -28.57% 45,655,900 -44,701 -0.1
1.50
2.10
1.50
6 tháng
(2024-03-25) 		-1.10 -42.31% 102,519,300 -90,596 -0.2
1.50
2.80
1.50
12 tháng
(2023-09-26) 		-1.40 -48.28% 252,857,400 99,758 0.5
1.50
3.10
1.50
24 tháng
(2022-10-03) 		-1.40 -48.28% 818,110,385 250,500 0.7
1.20
3.90
1.50
36 tháng
(2021-10-06) 		-1.90 -55.88% 2,079,949,265 289,370 1.7
1.20
14.10
1.50
60 tháng
(2019-10-17) 		0.70 87.50% 2,638,064,756 313,720 1.9
0.50
14.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2019
1.10
 320,006 1.10 1.10 1 0 0 0
09/07/2019
1.10
 104,547 1.10 1.20 1 0 0 0
08/07/2019
1.10
 77,060 1.10 1.20 1.10 0 0 0
05/07/2019
1.10
 176,879 1.20 1.20 1.10 0 0 0
04/07/2019
1.20
 140,650 1.20 1.20 1.10 0 0 0
03/07/2019
1.20
 65,600 1.20 1.20 1.10 0 0 0
02/07/2019
1.20
 366,353 1.10 1.20 1.20 0 26,200 -0.0
01/07/2019
1.10
 101,352 1.10 1.10 1 0 0 0
28/06/2019
1.10
 272,720 1.10 1.20 1 0 0 0
27/06/2019
1.10
 312,950 1.20 1.20 1.10 0 7,100 -0.0
26/06/2019
1.20
 36,219 1.30 1.30 1.10 0 0 0
25/06/2019
1.30
 164,234 1.30 1.30 1.10 0 0 0
24/06/2019
1.30
 37,400 1.30 1.30 1.20 0 0 0
21/06/2019
1.30
 514,692 1.30 1.30 1.20 0 1,000 -0.0
20/06/2019
1.30
 6,750 1.30 1.30 1.20 0 0 0
19/06/2019
1.30
 72,560 1.30 1.30 1.20 0 0 0
18/06/2019
1.30
 104,670 1.20 1.30 1.20 0 0 0
17/06/2019
1.20
 155,820 1.40 1.40 1.20 0 0 0
14/06/2019
1.40
 137,400 1.20 1.40 1.20 0 0 0
13/06/2019
1.20
 270,340 1.40 1.40 1.20 0 0 0
12/06/2019
1.40
 220,820 1.40 1.40 1.30 0 0 0
11/06/2019
1.40
 188,830 1.40 1.40 1.30 0 0 0
10/06/2019
1.40
 102,630 1.50 1.50 1.30 0 0 0
07/06/2019
1.50
 324,100 1.40 1.60 1.40 0 0 0
06/06/2019
1.40
 436,260 1.30 1.40 1.30 1,000 0 0.0
05/06/2019
1.30
 256,160 1.30 1.30 1.20 0 0 0
04/06/2019
1.30
 181,905 1.40 1.40 1.20 0 0 0
03/06/2019
1.40
 662,635 1.60 1.60 1.40 0 0 0
31/05/2019
1.60
 1,321,500 1.33 1.80 1.30 0 5,000 -0.0
30/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
29/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
28/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
27/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
24/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
23/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
22/05/2019
1.33
 2,614,690 1.25 1.33 1.25 0 0 0
21/05/2019
1.25
 1,046,340 1.17 1.25 1.15 0 0 0
20/05/2019
1.17
 700,510 1.10 1.17 1.03 5,000 1,000 0.0
17/05/2019
1.10
 546,180 1.03 1.10 1.10 0 0 0
16/05/2019
1.03
 922,040 0.97 1.03 0.91 0 0 0
15/05/2019
0.97
 1,196,980 0.99 1 0.93 0 0 0
14/05/2019
0.99
 1,079,740 1.04 1.04 0.97 0 0 0
13/05/2019
1.04
 1,116,360 1.11 1.16 1.04 0 0 0
10/05/2019
1.11
 1,229,620 1.15 1.15 1.07 0 6,000 -0.0
09/05/2019
1.15
 1,185,600 1.23 1.23 1.15 100,000 8,000 0.1
08/05/2019
1.23
 476,200 1.32 1.32 1.23 50 0 0.0
07/05/2019
1.32
 1,344,280 1.41 1.44 1.32 0 1,000 -0.0
06/05/2019
1.41
 537,920 1.51 1.60 1.41 27,000 0 0.0
03/05/2019
1.51
 1,345,160 1.42 1.51 1.40 0 0 0
02/05/2019
1.42
 6,423,270 1.47 1.47 1.37 0 248,200 -0.3
26/04/2019
1.47
 12,270 1.58 1.58 1.47 0 50,000 -0.1
25/04/2019
1.58
 4,720 1.69 1.69 1.58 0 0 0
24/04/2019
1.69
 3,237,420 1.81 1.81 1.69 0 60,000 -0.1
23/04/2019
1.81
 6,121,420 1.94 2.07 1.81 280,000 80 0.6
22/04/2019
1.94
 764,700 1.82 1.94 1.94 0 0 0
19/04/2019
1.82
 1,537,010 1.71 1.82 1.82 50,000 0 0.1
18/04/2019
1.71
 1,396,040 1.60 1.71 1.71 0 0 0
17/04/2019
1.60
 1,572,980 1.50 1.60 1.60 0 0 0
16/04/2019
1.50
 991,040 1.41 1.50 1.50 0 15,040 -0.0
12/04/2019
1.41
 1,531,960 1.32 1.41 1.41 0 0 0
11/04/2019
1.32
 368,010 1.24 1.32 1.32 0 0 0
10/04/2019
1.24
 398,580 1.16 1.24 1.24 0 0 0
09/04/2019
1.16
 394,030 1.09 1.16 1.16 0 0 0
08/04/2019
1.09
 4,790,100 1.02 1.09 1.06 5,080 0 0.0
05/04/2019
1.02
 809,590 0.96 1.02 1.02 0 0 0
04/04/2019
0.96
 187,840 0.90 0.96 0.96 0 0 0
03/04/2019
0.90
 156,110 0.85 0.90 0.90 0 0 0
02/04/2019
0.85
 218,900 0.80 0.85 0.85 0 0 0
01/04/2019
0.80
 518,880 0.75 0.80 0.80 0 0 0
29/03/2019
0.75
 2,621,370 0.71 0.75 0.74 0 0 0
28/03/2019
0.71
 906,940 0.67 0.71 0.69 0 0 0
27/03/2019
0.67
 684,480 0.63 0.67 0.63 0 0 0
26/03/2019
0.63
 3,771,200 0.59 0.63 0.55 0 0 0
25/03/2019
0.59
 145,530 0.56 0.59 0.59 0 100 -0
22/03/2019
0.56
 238,120 0.53 0.56 0.56 0 16,220 -0.0
21/03/2019
0.53
 178,700 0.50 0.53 0.53 0 0 0
20/03/2019
0.50
 828,990 0.47 0.50 0.49 0 0 0
19/03/2019
0.47
 298,410 0.44 0.47 0.43 10,290 0 0.0
18/03/2019
0.44
 329,310 0.45 0.45 0.42 0 0 0
15/03/2019
0.45
 327,040 0.47 0.47 0.44 0 0 0
14/03/2019
0.47
 348,060 0.47 0.47 0.45 0 0 0
13/03/2019
0.47
 386,560 0.47 0.47 0.45 0 0 0
12/03/2019
0.47
 333,920 0.47 0.48 0.45 100 0 0
11/03/2019
0.47
 1,577,360 0.47 0.50 0.44 0 500 -0.0
08/03/2019
0.47
 207,090 0.44 0.47 0.47 0 0 0
07/03/2019
0.44
 199,620 0.42 0.44 0.44 0 0 0
06/03/2019
0.42
 384,690 0.40 0.42 0.42 0 0 0
05/03/2019
0.40
 653,850 0.39 0.41 0.39 6,000 0 0.0
04/03/2019
0.39
 586,860 0.37 0.39 0.37 0 0 0
01/03/2019
0.37
 267,820 0.39 0.39 0.37 0 0 0
28/02/2019
0.39
 102,210 0.37 0.39 0.36 10,000 0 0.0
27/02/2019
0.37
 285,480 0.38 0.38 0.37 0 0 0
26/02/2019
0.38
 850,880 0.40 0.40 0.38 0 0 0
25/02/2019
0.40
 220,390 0.42 0.43 0.40 0 0 0
22/02/2019
0.42
 239,230 0.42 0.44 0.42 0 0 0
21/02/2019
0.42
 439,320 0.40 0.42 0.40 0 0 0
20/02/2019
0.40
 259,240 0.40 0.41 0.39 0 0 0
19/02/2019
0.40
 1,104,150 0.43 0.43 0.40 0 0 0
18/02/2019
0.43
 805,440 0.46 0.46 0.43 0 0 0
15/02/2019
0.46
 377,140 0.47 0.47 0.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |