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)
26/04/2018
1
 427,430 1.06 1.10 0.99 0 0 0
24/04/2018
1.06
 127,120 1.05 1.08 1.04 0 0 0
23/04/2018
1.05
 402,390 1.09 1.14 1.05 0 0 0
20/04/2018
1.09
 739,040 1.09 1.13 1.02 3,000 4,620 -0.0
19/04/2018
1.09
 1,312,340 1.17 1.17 1.09 0 0 0
18/04/2018
1.17
 994,190 1.19 1.24 1.14 0 0 0
17/04/2018
1.19
 2,130,720 1.25 1.25 1.18 0 0 0
16/04/2018
1.25
 3,269,580 1.34 1.34 1.25 0 0 0
13/04/2018
1.34
 613,240 1.37 1.40 1.34 3,000 0 0.0
12/04/2018
1.37
 1,799,440 1.40 1.48 1.34 15,040 0 0.0
11/04/2018
1.40
 5,247,710 1.31 1.40 1.32 4,620 0 0.0
10/04/2018
1.31
 2,878,980 1.27 1.35 1.27 0 0 0
09/04/2018
1.27
 2,270,080 1.19 1.27 1.12 0 0 0
06/04/2018
1.19
 2,367,940 1.22 1.30 1.19 0 0 0
05/04/2018
1.22
 702,980 1.26 1.26 1.18 0 0 0
04/04/2018
1.26
 470,540 1.26 1.28 1.22 0 0 0
03/04/2018
1.26
 821,790 1.28 1.28 1.20 0 0 0
02/04/2018
1.28
 3,003,890 1.24 1.32 1.24 0 0 0
30/03/2018
1.24
 1,033,000 1.16 1.24 1.23 0 0 0
29/03/2018
1.16
 2,105,040 1.09 1.16 1.07 0 0 0
28/03/2018
1.09
 870,700 1.14 1.18 1.09 0 0 0
27/03/2018
1.14
 2,030,970 1.07 1.14 1.07 0 0 0
26/03/2018
1.07
 2,361,660 1.03 1.10 1.01 0 0 0
23/03/2018
1.03
 655,330 1.04 1.04 1.02 0 11,550 -0.0
22/03/2018
1.04
 1,020,250 1.08 1.11 1.04 0 0 0
21/03/2018
1.08
 312,230 1.09 1.13 1.07 0 1,000 -0.0
20/03/2018
1.09
 1,885,470 1.02 1.09 1.05 0 3,000 -0.0
19/03/2018
1.02
 3,727,930 1.02 1.09 1.01 0 2,000 -0.0
16/03/2018
1.02
 741,420 1.04 1.05 1.01 0 0 0
15/03/2018
1.04
 2,039,690 0.99 1.05 0.98 1,000 50 0.0
14/03/2018
0.99
 972,960 1.02 1.03 0.99 1,000 0 0.0
13/03/2018
1.02
 260,010 1.02 1.03 1 1,000 0 0.0
12/03/2018
1.02
 1,330,870 1.08 1.09 1.01 0 683,960 -0.7
09/03/2018
1.08
 3,049,820 1.02 1.09 1 0 370,000 -0.4
08/03/2018
1.02
 435,250 1.01 1.04 0.97 0 0 0
07/03/2018
1.01
 2,335,320 1.08 1.08 1.01 14,270 0 0.0
06/03/2018
1.08
 3,601,200 1.02 1.09 1.03 19,990 0 0.0
05/03/2018
1.02
 1,527,330 0.96 1.02 1 19,990 0 0.0
02/03/2018
0.96
 875,590 0.90 0.96 0.85 0 0 0
01/03/2018
0.90
 1,892,060 0.96 0.96 0.90 0 140 -0.0
28/02/2018
0.96
 1,011,830 1.03 1.03 0.96 0 0 0
27/02/2018
1.03
 2,676,520 1.10 1.15 1.03 460 0 0.0
26/02/2018
1.10
 2,175,090 1.04 1.11 1.06 10,200 0 0.0
23/02/2018
1.04
 1,720,090 0.98 1.04 0.98 11,540 150 0.0
22/02/2018
0.98
 1,818,520 0.93 0.99 0.93 500 0 0.0
21/02/2018
0.93
 1,143,780 0.87 0.93 0.87 300 0 0.0
13/02/2018
0.87
 1,807,660 0.82 0.87 0.83 200 0 0.0
12/02/2018
0.82
 810,220 0.84 0.85 0.80 30 0 0
09/02/2018
0.84
 4,241,090 0.89 0.89 0.83 0 150 -0.0
08/02/2018
0.89
 1,175,390 0.88 0.91 0.84 60 0 0
07/02/2018
0.88
 3,695,590 0.89 0.95 0.88 20,250 5,170 0.0
06/02/2018
0.89
 280,930 0.95 0.95 0.89 10 0 0
05/02/2018
0.95
 655,190 1.02 1.02 0.95 300 0 0.0
02/02/2018
1.02
 2,175,980 1.09 1.09 1.02 0 0 0
01/02/2018
1.09
 2,900,350 1.17 1.17 1.09 100 0 0.0
31/01/2018
1.17
 5,658,510 1.25 1.25 1.17 200 0 0.0
30/01/2018
1.25
 1,153,550 1.28 1.29 1.24 100 0 0.0
29/01/2018
1.28
 702,340 1.30 1.32 1.27 0 0 0
26/01/2018
1.30
 635,830 1.29 1.33 1.29 500 100 0.0
25/01/2018
1.29
 1,407,090 1.31 1.32 1.28 140 0 0.0
22/01/2018
1.31
 717,640 1.34 1.37 1.31 10 0 0
19/01/2018
1.34
 998,220 1.36 1.38 1.33 150 0 0.0
18/01/2018
1.36
 1,011,920 1.36 1.37 1.33 150 0 0.0
17/01/2018
1.36
 1,861,830 1.38 1.40 1.35 0 312,000 -0.4
16/01/2018
1.38
 1,400,440 1.41 1.41 1.37 0 0 0
15/01/2018
1.41
 1,047,320 1.41 1.42 1.39 0 0 0
12/01/2018
1.41
 937,640 1.46 1.47 1.40 0 0 0
11/01/2018
1.46
 1,995,450 1.45 1.51 1.45 0 350 -0.0
10/01/2018
1.45
 4,314,230 1.36 1.45 1.35 0 0 0
09/01/2018
1.36
 1,860,570 1.39 1.40 1.35 50 3,800 -0.0
08/01/2018
1.39
 2,126,710 1.37 1.42 1.36 0 5,900 -0.0
05/01/2018
1.37
 2,394,290 1.44 1.46 1.36 0 0 0
04/01/2018
1.44
 1,700,740 1.43 1.49 1.38 0 400 -0.0
03/01/2018
1.43
 841,430 1.50 1.52 1.42 0 0 0
02/01/2018
1.50
 560,790 1.50 1.54 1.47 0 300 -0.0
29/12/2017
1.50
 885,830 1.45 1.53 1.42 0 1,200 -0.0
28/12/2017
1.45
 634,930 1.43 1.45 1.41 0 0 0
27/12/2017
1.43
 2,057,090 1.45 1.53 1.39 350 4,000 -0.0
26/12/2017
1.45
 324,380 1.36 1.45 1.37 0 460 -0.0
25/12/2017
1.36
 393,630 1.38 1.40 1.35 1,290 0 0.0
22/12/2017
1.38
 1,401,080 1.39 1.43 1.37 0 0 0
21/12/2017
1.39
 815,650 1.42 1.45 1.39 0 8,300 -0.0
20/12/2017
1.42
 1,124,030 1.47 1.52 1.42 0 6,000 -0.0
19/12/2017
1.47
 7,576,780 1.57 1.67 1.47 0 18,770 -0.0
18/12/2017
1.57
 1,103,790 1.47 1.57 1.57 0 100 -0.0
15/12/2017
1.47
 1,063,430 1.38 1.47 1.47 0 300 -0.0
14/12/2017
1.38
 4,223,880 1.29 1.38 1.29 0 0 0
13/12/2017
1.29
 764,630 1.30 1.30 1.28 10 0 0
12/12/2017
1.30
 707,990 1.31 1.32 1.28 1,100 0 0.0
11/12/2017
1.31
 1,264,350 1.32 1.33 1.29 0 420 -0.0
08/12/2017
1.32
 539,570 1.33 1.35 1.31 10 0 0
07/12/2017
1.33
 518,940 1.32 1.33 1.31 0 0 0
06/12/2017
1.32
 549,710 1.33 1.34 1.31 0 0 0
05/12/2017
1.33
 877,360 1.34 1.35 1.32 0 20,000 -0.0
04/12/2017
1.34
 1,153,780 1.32 1.38 1.30 0 1,190 -0.0
01/12/2017
1.32
 1,454,820 1.32 1.34 1.30 0 0 0
30/11/2017
1.32
 1,558,410 1.32 1.35 1.30 8,460 0 0.0
29/11/2017
1.32
 1,200,300 1.37 1.37 1.30 0 0 0
28/11/2017
1.37
 1,066,670 1.38 1.39 1.34 0 0 0
27/11/2017
1.38
 2,346,410 1.33 1.42 1.32 44,110 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |