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)
09/07/2015
9.90
 1,820,820 10 10 9.80 0 0 0
08/07/2015
10
 2,207,220 10.10 10.20 9.90 0 0 0
07/07/2015
10.10
 3,107,370 10 10.40 9.90 0 0 0
06/07/2015
10
 3,125,740 10.20 10.20 9.90 0 0 0
03/07/2015
10.20
 2,669,500 10.20 10.40 10.10 0 0 0
02/07/2015
10.20
 2,872,300 10.10 10.30 9.90 0 19,000 -0.2
01/07/2015
10.10
 3,718,460 10.50 10.50 10 8,300 0 0.1
30/06/2015
10.50
 3,513,600 10.70 10.70 10.50 0 0 0
29/06/2015
10.70
 4,289,700 10.60 10.70 10.30 0 0 0
26/06/2015
10.60
 3,447,070 10.50 10.60 10.30 0 3,900 -0.0
25/06/2015
10.50
 1,922,260 10.60 10.60 10.40 0 0 0
24/06/2015
10.60
 5,943,400 10.20 10.70 10.20 5,000 0 0.1
23/06/2015
10.20
 2,775,770 9.80 10.30 9.70 0 0 0
22/06/2015
9.80
 1,232,310 9.80 9.90 9.70 0 6,300 -0.1
19/06/2015
9.80
 1,363,610 9.90 10 9.80 0 0 0
18/06/2015
9.90
 1,774,650 9.50 9.90 9.50 0 0 0
17/06/2015
9.50
 3,118,960 9.90 9.90 9.50 0 0 0
16/06/2015
9.90
 2,627,270 10.20 10.20 9.90 0 0 0
15/06/2015
10.20
 2,196,990 10.30 10.40 10.20 300 0 0.0
12/06/2015
10.30
 3,647,530 10.20 10.40 10.20 500 1,400 -0.0
11/06/2015
10.20
 3,464,550 10.20 10.40 10.10 3,500 337,520 -3.4
10/06/2015
10.20
 3,381,270 10 10.20 9.80 1,000 26,500 -0.3
09/06/2015
10
 4,280,090 10.30 10.30 9.80 5,400 18,000 -0.1
08/06/2015
10.30
 4,178,850 10.40 10.80 10.30 13,000 2,000 0.1
05/06/2015
10.40
 3,420,890 10.30 10.50 10.10 0 17,800 -0.2
04/06/2015
10.30
 5,173,300 9.80 10.30 9.90 131,110 0 1.3
03/06/2015
9.80
 3,733,080 9.50 9.80 9.40 0 0 0
02/06/2015
9.50
 3,305,690 9.40 9.60 9.30 6,000 11,000 -0.0
01/06/2015
9.40
 3,199,330 9.50 9.60 9.30 0 6,400 -0.1
29/05/2015
9.50
 2,271,250 9.80 9.80 9.40 0 8,400 -0.1
28/05/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
28/05/2015
9.80
 3,204,990 9.80 9.90 9.50 103,800 20,000 0.8
27/05/2015
9.60
 4,711,340 9.40 9.90 9.30 4,400 6,000 -0.0
26/05/2015
9.40
 3,394,980 9.60 9.80 9.40 54,850 12,700 0.4
25/05/2015
9.60
 3,994,730 9.20 9.70 9.10 25,000 10,000 0.1
22/05/2015
9.20
 2,512,110 9.10 9.30 8.90 0 7,000 -0.1
21/05/2015
9.10
 3,380,570 9 9.30 9 12,200 0 0.1
20/05/2015
9
 3,183,650 8.50 9 8.70 22,500 5,700 0.1
19/05/2015
8.50
 2,567,570 8 8.50 7.90 16,000 6,000 0.1
18/05/2015
8
 2,914,200 8.50 8.50 8 8,000 2,000 0.0
15/05/2015
8.50
 2,288,010 8.90 9.10 8.50 5,000 0 0.0
14/05/2015
8.90
 2,018,730 8.90 9.20 8.80 2,000 5,500 -0.0
13/05/2015
8.90
 1,654,340 9.10 9.30 8.80 2,000 0 0.0
12/05/2015
9.10
 2,356,870 9.10 9.40 9 6,700 0 0.1
11/05/2015
9.10
 4,938,330 8.80 9.40 9.10 21,000 0 0.2
08/05/2015
8.80
 2,491,990 8.30 8.80 8.50 3,500 0 0.0
07/05/2015
8.30
 1,856,340 8.60 8.80 8.20 6,000 6,000 -0.0
06/05/2015
8.60
 2,977,650 9.20 9.20 8.60 0 0 0
05/05/2015
9.20
 4,741,520 9.50 9.50 8.90 0 0 0
04/05/2015
9.50
 3,288,970 10.20 10.20 9.50 19,000 0 0.2
27/04/2015
10.20
 1,998,310 10.50 10.50 10.10 0 3,000 -0.0
24/04/2015
10.50
 1,248,570 10.50 10.60 10.40 0 0 0
23/04/2015
10.50
 1,923,540 10.50 10.70 10.30 0 2,000 -0.0
22/04/2015
10.50
 1,842,180 10.80 10.90 10.50 0 2,000 -0.0
21/04/2015
10.80
 1,119,210 10.80 10.90 10.70 0 0 0
20/04/2015
10.80
 1,581,170 11 11 10.80 0 40,000 -0.4
17/04/2015
11
 1,972,560 11 11.10 10.90 0 0 0
16/04/2015
11
 2,311,720 11 11.10 10.90 0 232,630 -2.6
15/04/2015
11
 2,048,110 11 11.20 10.90 0 0 0
14/04/2015
11
 1,497,550 11.30 11.30 11 0 0 0
13/04/2015
11.30
 1,449,950 11.30 11.60 11.30 10,000 0 0.1
10/04/2015
11.30
 2,648,900 11.20 11.50 11.20 10,000 0 0.1
09/04/2015
11.20
 1,906,660 11.20 11.40 11 1,200 0 0.0
08/04/2015
11.20
 1,123,400 11.40 11.50 11.10 4,000 0 0.0
07/04/2015
11.40
 2,705,960 10.90 11.40 10.70 0 19,000 -0.2
06/04/2015
10.90
 1,126,010 11.10 11.10 10.80 0 0 0
03/04/2015
11.10
 1,304,020 11.20 11.20 11 80 5,000 -0.1
02/04/2015
11.20
 2,854,250 10.80 11.20 10.70 130 0 0.0
01/04/2015
10.80
 3,886,650 11.40 11.40 10.70 0 1,500 -0.0
31/03/2015
11.40
 3,023,700 11.40 11.70 11.30 0 0 0
30/03/2015
11.40
 2,517,480 12 12.10 11.30 0 0 0
27/03/2015
12
 1,952,910 12.20 12.40 11.90 0 0 0
26/03/2015
12.20
 2,082,150 12.10 12.40 11.90 1,500 0 0.0
25/03/2015
12.10
 2,436,000 11.90 12.20 11.70 0 0 0
24/03/2015
11.90
 2,696,710 12 12 11.70 0 0 0
23/03/2015
12
 2,330,870 12.40 12.40 11.90 12,000 6,000 0.1
20/03/2015
12.40
 1,867,460 12.30 12.40 12 7,000 0 0.1
19/03/2015
12.30
 2,443,440 12.60 12.70 12.30 3,300 2,500 0.0
18/03/2015
12.60
 1,587,440 12.50 12.70 12.40 0 0 0
17/03/2015
12.50
 1,522,970 12.40 12.70 12.40 10,000 0 0.1
16/03/2015
12.40
 2,446,150 12.60 12.70 12.30 0 2,000 -0.0
13/03/2015
12.60
 1,285,090 12.60 12.80 12.60 0 4,000 -0.1
12/03/2015
12.60
 1,010,230 12.70 12.80 12.60 0 2,000 -0.0
11/03/2015
12.70
 2,121,210 12.60 12.90 12.60 0 7,500 -0.1
10/03/2015
12.60
 1,851,430 12.60 12.80 12.50 0 0 0
09/03/2015
12.60
 2,934,500 13 13 12.50 0 0 0
06/03/2015
13
 2,690,770 12.90 13.10 12.80 0 4,000 -0.1
05/03/2015
12.90
 2,867,460 13.10 13.30 12.90 0 21,000 -0.3
04/03/2015
13.10
 3,578,280 12.90 13.10 12.80 0 1,000 -0.0
03/03/2015
12.90
 2,469,240 12.50 12.90 12.50 0 0 0
02/03/2015
12.50
 1,993,110 12.70 12.70 12.40 2,500 0 0.0
27/02/2015
12.70
 5,678,290 12.50 12.90 12.50 6,000 1,600 0.1
26/02/2015
12.50
 1,334,170 12.40 12.50 12.20 100 0 0.0
25/02/2015
12.40
 4,708,870 12.10 12.60 12 14,400 4,000 0.1
24/02/2015
12.10
 1,679,840 12.10 12.20 11.90 0 3,580 -0.0
13/02/2015
12.10
 1,717,450 12.30 12.40 12 0 12,000 -0.1
12/02/2015
12.30
 1,581,780 12.30 12.60 12.20 0 0 0
11/02/2015
12.30
 1,781,670 11.80 12.30 11.80 4,400 0 0.1
10/02/2015
11.80
 1,422,380 12 12.20 11.80 15,000 4,000 0.1
09/02/2015
12
 1,637,040 12 12.10 11.70 20,000 4,500 0.2
06/02/2015
12
 1,716,310 12 12.20 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |