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)
16/09/2014
10.20
 2,181,770 9.90 10.20 9.70 0 7,000 -0.1
15/09/2014
9.90
 2,254,930 10.10 10.30 9.90 0 1,700 -0.0
12/09/2014
10.10
 1,496,510 10 10.10 9.80 0 0 0
11/09/2014
10
 806,030 10.10 10.20 9.80 0 0 0
10/09/2014
10.10
 2,298,520 9.90 10.20 9.40 1,700 17,900 -0.2
09/09/2014
9.90
 3,265,210 10.60 10.60 9.90 0 9,000 -0.1
08/09/2014
10.60
 1,894,620 10.90 11 10.50 0 5,000 -0.1
05/09/2014
10.90
 2,383,350 10.60 10.90 10.40 700 0 0.0
04/09/2014
10.60
 1,975,230 10.50 10.70 10.40 9,200 10,060 -0.0
03/09/2014
10.50
 3,823,550 10.40 11 10.50 20,000 3,200 0.2
29/08/2014
10.40
 4,846,660 9.80 10.40 9.70 0 2,900 -0.0
28/08/2014
9.80
 1,386,790 9.70 9.90 9.60 60 0 0.0
27/08/2014
9.70
 2,035,690 10 10 9.70 3,200 3,900 -0.0
26/08/2014
10
 1,724,510 10.10 10.20 9.90 0 1,500 -0.0
25/08/2014
10.10
 3,353,550 10 10.40 10 12,900 0 0.1
22/08/2014
10
 2,766,910 9.90 10.10 9.80 2,400 120,300 -1.2
21/08/2014
9.90
 1,849,150 10 10.20 9.80 3,000 0 0.0
20/08/2014
10
 2,065,950 9.90 10.10 9.70 4,000 4,560 -0.0
19/08/2014
9.90
 1,826,370 10.20 10.30 9.90 0 15,000 -0.1
18/08/2014
10.20
 1,698,170 9.90 10.20 9.90 0 0 0
15/08/2014
9.90
 3,755,650 9.60 10.10 9.40 560 0 0.0
14/08/2014
9.60
 2,817,690 9.50 9.70 9.50 13,000 0 0.1
13/08/2014
9.50
 1,255,540 9.40 9.50 9.20 60,000 110 0.6
12/08/2014
9.40
 1,377,460 9.30 9.40 9.10 0 20,200 -0.2
11/08/2014
9.30
 1,325,380 9.50 9.60 9.20 4,000 0 0.0
08/08/2014
9.50
 1,277,640 9.60 9.70 9.30 3,000 0 0.0
07/08/2014
9.60
 2,067,970 9.40 9.60 9.20 0 4,700 -0.0
06/08/2014
9.40
 2,354,960 9.50 9.60 9.40 10 1,310 -0.0
05/08/2014
9.50
 2,052,530 9.10 9.60 9.10 50,000 320 0.5
04/08/2014
9.10
 1,334,450 9.20 9.30 9 4,400 3,690 0.0
01/08/2014
9.20
 1,169,030 9.40 9.40 9.10 2,310 2,000 0.0
31/07/2014
9.40
 1,342,950 9.20 9.40 9.10 3,000 0 0.0
30/07/2014
9.20
 1,673,380 9 9.30 8.90 20 4,780 -0.0
29/07/2014
9
 2,923,090 9.20 9.20 8.80 2,690 14,430 -0.1
28/07/2014
9.20
 2,840,680 9.80 9.80 9.20 5,000 5,000 -0.0
25/07/2014
9.80
 2,835,230 10 10.20 9.80 3,000 7,770 -0.0
24/07/2014
10
 2,761,180 10.20 10.20 9.90 1,950 12,500 -0.1
23/07/2014
10.20
 5,116,260 10.60 10.60 9.90 17,700 750 0.2
22/07/2014
10.60
 1,965,590 11.30 11.30 10.60 16,270 0 0.2
21/07/2014
11.30
 3,494,880 11.30 11.60 11.10 0 16,000 -0.2
18/07/2014
11.30
 2,422,440 11 11.30 10.70 0 21,500 -0.2
17/07/2014
11
 4,215,420 10.80 11.20 10.60 750 20,300 -0.2
16/07/2014
10.80
 3,533,230 11.20 11.40 10.80 4,000 100,980 -1.1
15/07/2014
11.20
 2,239,680 11 11.20 11 0 13,660 -0.2
14/07/2014
11
 1,636,470 10.70 11.30 10.70 1,500 11,180 -0.1
11/07/2014
10.70
 2,589,510 10.70 10.90 10.40 21,480 12,000 0.1
10/07/2014
10.70
 5,774,950 11.30 11.30 10.60 21,000 10 0.2
09/07/2014
11.30
 1,175,300 11.40 11.60 11.30 3,000 0 0.0
08/07/2014
11.40
 1,759,840 11.20 11.50 11.10 0 2,080 -0.0
07/07/2014
11.20
 2,440,010 10.80 11.30 10.70 34,630 0 0.4
04/07/2014
10.80
 1,701,740 10.40 10.90 10.50 4,010 3,000 0.0
03/07/2014
10.40
 1,380,100 10.40 10.70 10.30 15,880 100 0.2
02/07/2014
10.40
 2,414,570 9.80 10.40 9.80 16,000 0 0.2
01/07/2014
9.80
 1,322,640 9.80 9.90 9.70 13,000 0 0.1
30/06/2014
9.80
 2,094,760 9.40 9.90 9.40 4,500 0 0.0
27/06/2014
9.40
 1,213,180 9.50 9.60 9.30 4,100 0 0.0
26/06/2014
9.50
 2,202,750 9.50 9.80 9.40 0 0 0
25/06/2014
9.50
 1,903,960 9.20 9.50 9.20 0 0 0
24/06/2014
9.20
 1,848,170 8.90 9.20 8.80 0 11,000 -0.1
23/06/2014
8.90
 809,280 9 9.10 8.90 0 0 0
20/06/2014
9
 675,520 9.10 9.20 8.90 0 0 0
19/06/2014
9.10
 3,544,820 9.30 9.30 8.70 11,000 0 0.1
18/06/2014
9.30
 1,415,210 9.40 9.70 9.30 0 0 0
17/06/2014
9.40
 1,777,130 9.20 9.40 9.10 1,500 0 0.0
16/06/2014
9.20
 2,279,090 8.70 9.20 8.80 0 10,000 -0.1
13/06/2014
8.70
 985,560 8.80 8.90 8.60 100 0 0.0
12/06/2014
8.80
 2,036,140 8.70 9.10 8.70 0 9,000 -0.1
11/06/2014
8.70
 1,333,270 8.30 8.80 8.30 0 9,360 -0.1
10/06/2014: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/06/2014
8.30
 1,518,030 9.35 9.35 8.30 0 9,640 -0.1
09/06/2014
8.70
 2,344,370 8.50 9 8.60 48,000 0 0.4
06/06/2014
8.50
 1,789,980 8 8.50 8.10 5,000 12,000 -0.1
05/06/2014
8
 1,198,520 8 8.20 7.70 0 5,000 -0.0
04/06/2014
8
 1,751,150 8.40 8.50 7.90 16,000 0 0.1
03/06/2014
8.40
 1,569,020 8.30 8.60 8.10 5,000 0 0.0
02/06/2014
8.30
 2,724,460 8.90 8.90 8.30 26,000 23,190 0.0
30/05/2014
8.90
 3,569,940 8.70 9.30 8.90 2,000 33,000 -0.3
29/05/2014
8.70
 2,534,190 8.20 8.70 8.60 0 14,000 -0.1
28/05/2014
8.20
 2,518,990 8.20 8.40 8 11,190 0 0.1
27/05/2014
8.20
 2,257,100 8.10 8.50 8 22,000 0 0.2
26/05/2014
8.10
 2,019,600 7.60 8.10 7.40 5,000 15,000 -0.1
23/05/2014
7.60
 2,803,070 7.60 7.80 7.40 100,000 15,700 0.6
22/05/2014
7.60
 4,871,410 7.40 7.90 7.50 24,000 0 0.2
21/05/2014
7.40
 963,310 7 7.40 7.20 3,000 0 0.0
20/05/2014
7
 3,590,190 6.60 7 6.80 13,000 0 0.1
19/05/2014
6.60
 1,851,320 6.20 6.60 6.40 0 0 0
16/05/2014
6.20
 855,330 5.90 6.30 5.80 3,000 750 0.0
15/05/2014
5.90
 2,531,220 6.30 6.60 5.90 8,900 0 0.1
14/05/2014
6.30
 2,505,400 6.30 6.70 5.90 0 0 0
13/05/2014
6.30
 888,090 6.70 6.70 6.30 0 0 0
12/05/2014
6.70
 389,770 7.20 7.20 6.70 1,000 0 0.0
09/05/2014
7.20
 2,634,260 7.50 7.50 7 4,000 0 0.0
08/05/2014
7.50
 718,520 8 8 7.50 0 0 0
07/05/2014
8
 734,340 8.10 8.10 7.80 0 0 0
06/05/2014
8.10
 1,840,750 8 8.10 7.50 7,800 6,000 0.0
05/05/2014
8
 1,262,550 8.60 8.60 8 0 3,000 -0.0
29/04/2014
8.60
 399,240 8.50 8.60 8.30 0 3,000 -0.0
28/04/2014
8.50
 578,240 8.80 8.90 8.50 0 0 0
25/04/2014
8.80
 1,087,290 8.70 8.90 8.70 30,000 0 0.3
24/04/2014
8.70
 620,800 8.70 8.90 8.60 200 0 0.0
23/04/2014
8.70
 1,440,040 8.80 9.20 8.60 48,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |