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)
22/04/2014
8.80
 1,711,990 8.30 8.80 8.20 0 0 0
21/04/2014
8.30
 2,017,850 8.70 8.70 8.10 4,000 0 0.0
18/04/2014
8.70
 1,860,820 9.30 9.30 8.70 100 100 -0
17/04/2014
9.30
 1,332,870 9.40 9.70 9.30 180 0 0.0
16/04/2014
9.40
 2,221,360 9.90 9.90 9.30 5,200 10,000 -0.0
15/04/2014
9.90
 3,149,330 10.60 10.60 9.90 0 0 0
14/04/2014
10.60
 1,718,620 10.90 10.90 10.30 100 0 0.0
11/04/2014
10.90
 1,679,830 10.90 10.90 10.60 7,840 0 0.1
10/04/2014
10.90
 1,497,450 11.20 11.20 10.90 10,000 0 0.1
08/04/2014
11.20
 1,649,780 10.90 11.30 10.90 100 0 0.0
07/04/2014
10.90
 3,146,060 10.20 10.90 10 20 0 0.0
04/04/2014
10.20
 1,143,540 10.60 10.60 10.10 4,080 0 0.0
03/04/2014
10.60
 1,530,940 10.10 10.60 10.10 0 0 0
02/04/2014
10.10
 5,859,690 10.60 10.70 9.90 0 0 0
01/04/2014
10.60
 1,953,410 11.30 11.30 10.60 0 0 0
31/03/2014
11.30
 2,182,470 11.50 11.50 11.10 0 0 0
28/03/2014
11.50
 1,752,050 11.60 11.80 11.20 0 0 0
27/03/2014
11.60
 1,784,750 11.50 11.60 11 0 4,500 -0.1
26/03/2014
11.50
 2,737,680 12 12.40 11.30 0 10,000 -0.1
25/03/2014
12
 2,815,430 12.50 12.80 12 0 0 0
24/03/2014
12.50
 2,304,920 12 12.70 12.10 0 2,000 -0.0
21/03/2014
12
 1,833,060 12 12.30 11.90 0 5,200 -0.1
20/03/2014
12
 3,141,660 12.40 12.60 12 0 0 0
19/03/2014
12.40
 3,022,590 11.80 12.40 12 1,000 5,200 -0.1
18/03/2014
11.80
 2,100,950 11.80 12.20 11.70 0 0 0
17/03/2014
11.80
 2,103,340 11.60 12 11.70 0 150 -0.0
14/03/2014
11.60
 2,277,610 11.90 12 11.60 21,460 0 0.2
13/03/2014
11.90
 1,641,290 11.80 12.10 11.80 5,500 1,200 0.1
12/03/2014
11.80
 6,672,950 11.40 12.10 11.30 3,200 15,400 -0.1
11/03/2014
11.40
 2,423,670 11.30 11.60 11.20 54,160 2,000 0.6
10/03/2014
11.30
 1,954,640 11 11.40 11 900 0 0.0
07/03/2014
11
 2,426,790 11.30 11.30 11 10,000 0 0.1
06/03/2014
11.30
 2,486,980 11.20 11.50 11 13,250 0 0.1
05/03/2014
11.20
 3,319,240 10.50 11.20 10.60 10,000 0 0.1
04/03/2014
10.50
 2,005,110 10.30 10.50 10 0 0 0
03/03/2014
10.30
 3,403,600 10.60 10.80 10.20 1,000 500 0.0
28/02/2014
10.60
 2,219,830 10.60 10.70 10.40 3,000 0 0.0
27/02/2014
10.60
 3,729,920 10.90 11.20 10.60 80 500 -0.0
26/02/2014
10.90
 3,231,820 10.60 11 10.50 1,200 0 0.0
25/02/2014
10.60
 4,163,330 10.80 10.80 10.30 0 0 0
24/02/2014
10.80
 3,973,570 10.90 11 10.50 0 1,000 -0.0
21/02/2014
10.90
 3,919,640 10.70 11 10.10 300 0 0.0
20/02/2014
10.70
 9,613,580 10 10.70 9.90 2,100 35,000 -0.3
19/02/2014
10
 5,031,690 9.80 10 9.60 100 10,210 -0.1
18/02/2014
9.80
 3,035,290 10.10 10.10 9.80 0 9,000 -0.1
17/02/2014
10.10
 3,030,290 9.90 10.20 9.70 150,860 0 1.5
14/02/2014
9.90
 4,777,050 9.50 9.90 9.30 50 3,000 -0.0
13/02/2014
9.50
 3,481,780 9.30 9.50 8.80 0 9,500 -0.1
12/02/2014
9.30
 3,642,810 8.90 9.30 8.80 13,000 3,000 0.1
11/02/2014
8.90
 3,488,630 9.30 9.60 8.90 2,500 0 0.0
10/02/2014
9.30
 4,469,390 8.70 9.30 8.60 14,510 0 0.1
07/02/2014
8.70
 4,671,280 8.40 8.90 8.20 0 0 0
06/02/2014
8.40
 1,431,700 8.20 8.50 8 0 0 0
27/01/2014
8.20
 1,722,450 7.80 8.20 7.60 0 5,000 -0.0
24/01/2014
7.80
 1,051,830 7.80 7.80 7.60 0 8,000 -0.1
23/01/2014
7.80
 1,324,370 7.60 7.80 7.20 0 75,000 -0.5
22/01/2014
7.60
 1,325,760 7.90 7.90 7.50 0 0 0
21/01/2014
7.90
 1,895,890 7.60 7.90 7.20 5,000 5,000 -0.0
20/01/2014
7.60
 2,650,820 8.10 8.10 7.60 5,000 5,000 0.0
17/01/2014
8.10
 1,339,380 8.60 8.60 8.10 5,000 0 0.0
16/01/2014
8.60
 3,516,590 8.30 8.70 8.30 55,100 5,000 0.4
15/01/2014
8.30
 4,793,400 8.10 8.40 7.90 0 10,000 -0.1
14/01/2014
8.10
 1,479,140 8 8.40 7.80 100 0 0.0
13/01/2014
8
 2,388,740 8.40 8.40 8 5,000 5,000 -0.0
10/01/2014
8.40
 2,038,600 8.70 8.90 8.30 10,000 0 0.1
09/01/2014
8.70
 2,666,200 8.30 8.70 7.90 10,000 10,000 0.0
08/01/2014
8.30
 1,779,060 8.20 8.30 8 0 10,000 -0.1
07/01/2014
8.20
 3,244,420 8.10 8.60 8.10 30,000 5,000 0.2
06/01/2014
8.10
 2,712,760 7.60 8.10 7.40 20,000 0 0.2
03/01/2014
7.60
 1,398,020 7.50 7.80 7.40 0 3,000 -0.0
02/01/2014
7.50
 1,175,630 7.10 7.50 7.30 0 10,000 -0.1
31/12/2013
7.10
 1,243,240 6.70 7.10 6.80 5,000 5,000 -0.0
30/12/2013
6.70
 1,351,560 7 7.20 6.60 0 0 0
27/12/2013
7
 819,480 7.50 7.60 7 0 10,500 -0.1
26/12/2013
7.50
 984,220 7.60 7.80 7.50 0 0 0
25/12/2013
7.60
 976,880 7.30 7.80 7.30 0 4,500 -0.0
24/12/2013
7.30
 929,770 7.40 7.60 7.10 0 28,600 -0.2
23/12/2013
7.40
 1,280,280 7.30 7.60 6.90 3,500 95,000 -0.7
20/12/2013
7.30
 3,112,290 7.80 7.90 7.30 3,500 70,000 -0.5
19/12/2013
7.80
 2,468,470 8 8.40 7.80 0 0 0
18/12/2013
8
 3,952,360 7.50 8 7.40 33,000 0 0.3
17/12/2013
7.50
 1,514,550 7.10 7.50 7.40 162,600 0 1.2
16/12/2013
7.10
 1,191,650 6.70 7.10 6.70 0 0 0
13/12/2013
6.70
 4,515,090 7 7 6.60 8,000 3,000 0.0
12/12/2013
7
 193,690 7.50 7.50 7 0 0 0
11/12/2013
7.50
 701,410 8 8 7.50 5,000 0 0.0
10/12/2013
8
 3,182,360 8.50 8.50 8 5,000 0 0.0
09/12/2013
8.50
 1,474,210 9.10 9.40 8.50 5,000 0 0.0
06/12/2013
9.10
 2,536,960 9.10 9.30 8.50 8,000 0 0.1
05/12/2013
9.10
 2,562,170 9.70 9.70 9.10 6,010 0 0.1
04/12/2013
9.70
 2,437,300 10.40 10.40 9.70 0 0 0
03/12/2013
10.40
 4,142,770 10.70 10.70 10 0 0 0
02/12/2013
10.70
 1,846,180 11.50 11.50 10.70 0 40,000 -0.4
29/11/2013
11.50
 2,666,410 11.10 11.80 11 0 10,000 -0.1
28/11/2013
11.10
 4,138,460 10.40 11.10 11 0 0 0
27/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/11/2013
10.40
 256,140 9.73 10.40 10.40 0 0 0
26/11/2013
9.73
 1,095,220 9.15 9.73 8.95 50,000 0 0.7
25/11/2013
9.15
 1,032,520 9.28 9.34 8.95 10 0 0.0
22/11/2013
9.28
 1,579,940 9.54 9.54 8.88 0 0 0
21/11/2013
9.54
 1,365,260 10.13 10.13 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |