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
(2024-08-20) 		-0.20 -10.53% 12,643,700 -192,400 -0.3
1.50
1.90
1.70
2 tháng
(2024-07-22) 		-0.20 -10.53% 37,060,600 -20,200 -0.0
1.50
2
1.70
3 tháng
(2024-06-21) 		-0.50 -22.73% 45,593,300 -44,701 -0.1
1.50
2.20
1.70
6 tháng
(2024-03-25) 		-0.90 -34.62% 101,898,900 -90,596 -0.2
1.50
2.80
1.70
12 tháng
(2023-09-25) 		-1.30 -43.33% 253,820,900 100,258 0.5
1.50
3.10
1.70
24 tháng
(2022-09-30) 		-1.50 -46.88% 820,939,710 260,500 0.7
1.20
3.90
1.70
36 tháng
(2021-10-05) 		-1.70 -50% 2,081,661,202 289,370 1.7
1.20
14.10
1.70
60 tháng
(2019-10-16) 		0.90 112.50% 2,637,460,381 313,920 1.9
0.50
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/01/2013
2.09
 594,470 2.03 2.16 1.96 0 0 0
29/01/2013
2.03
 176,350 2.03 2.03 1.96 0 0 0
28/01/2013
2.03
 296,110 2.03 2.09 1.96 1,510 0 0.0
25/01/2013
2.03
 429,770 2.16 2.16 2.03 2,040 0 0.0
24/01/2013
2.16
 295,860 2.09 2.16 1.96 2,540 0 0.0
23/01/2013
2.09
 147,630 2.09 2.16 1.96 0 0 0
22/01/2013
2.09
 360,180 2.22 2.22 2.09 0 0 0
21/01/2013
2.22
 248,990 2.22 2.22 2.09 1,000 0 0.0
18/01/2013
2.22
 317,160 2.35 2.35 2.22 0 0 0
17/01/2013
2.35
 544,180 2.42 2.42 2.29 0 0 0
16/01/2013
2.42
 1,259,950 2.29 2.42 2.42 0 0 0
15/01/2013
2.29
 813,610 2.16 2.29 2.09 0 0 0
14/01/2013
2.16
 87,950 2.16 2.16 2.09 0 0 0
11/01/2013
2.16
 201,960 2.16 2.22 2.16 0 0 0
10/01/2013
2.16
 496,170 2.16 2.16 2.09 0 0 0
09/01/2013
2.16
 558,800 2.22 2.22 2.16 0 0 0
08/01/2013
2.22
 860,560 2.29 2.29 2.22 0 38,000 -0.1
07/01/2013
2.29
 529,060 2.35 2.42 2.29 0 0 0
04/01/2013
2.35
 328,760 2.35 2.35 2.29 0 0 0
03/01/2013
2.35
 1,199,390 2.29 2.35 2.29 38,000 0 0.1
02/01/2013
2.29
 899,900 2.22 2.29 2.16 0 0 0
28/12/2012
2.22
 471,150 2.22 2.22 2.16 0 0 0
27/12/2012
2.22
 913,470 2.29 2.29 2.22 0 0 0
26/12/2012
2.29
 795,680 2.22 2.29 2.16 0 0 0
25/12/2012
2.22
 523,250 2.29 2.35 2.22 0 0 0
24/12/2012
2.29
 333,830 2.22 2.29 2.29 0 0 0
21/12/2012
2.22
 1,449,580 2.29 2.29 2.22 0 0 0
20/12/2012
2.29
 155,500 2.35 2.35 2.29 0 0 0
19/12/2012
2.35
 284,200 2.29 2.35 2.29 0 0 0
18/12/2012
2.29
 946,520 2.29 2.35 2.22 0 0 0
17/12/2012
2.29
 907,060 2.22 2.29 2.29 0 0 0
14/12/2012
2.22
 8,300 2.16 2.22 2.22 0 0 0
13/12/2012
2.16
 339,030 2.09 2.16 2.16 0 0 0
12/12/2012
2.09
 1,003,090 2.03 2.09 1.96 0 0 0
11/12/2012
2.03
 397,450 2.03 2.09 2.03 0 20,000 -0.1
10/12/2012
2.03
 428,370 1.96 2.03 1.96 0 0 0
07/12/2012
1.96
 1,086,270 1.89 1.96 1.89 0 0 0
06/12/2012
1.89
 547,800 1.83 1.89 1.89 0 0 0
05/12/2012
1.83
 173,720 1.76 1.83 1.83 0 0 0
04/12/2012
1.76
 242,270 1.70 1.76 1.76 0 0 0
03/12/2012
1.70
 67,000 1.76 1.76 1.70 0 0 0
30/11/2012
1.76
 15,500 1.83 1.83 1.76 0 0 0
29/11/2012
1.83
 46,230 1.83 1.83 1.76 0 0 0
28/11/2012
1.83
 145,010 1.76 1.83 1.70 0 0 0
27/11/2012
1.76
 215,290 1.83 1.83 1.76 0 0 0
26/11/2012
1.83
 83,400 1.89 1.89 1.83 0 0 0
23/11/2012
1.89
 102,370 1.83 1.89 1.83 0 0 0
22/11/2012
1.83
 29,570 1.83 1.83 1.76 0 0 0
21/11/2012
1.83
 276,880 1.76 1.83 1.83 0 0 0
20/11/2012
1.76
 173,670 1.70 1.76 1.70 0 0 0
19/11/2012
1.70
 81,020 1.63 1.70 1.70 0 0 0
16/11/2012
1.63
 16,130 1.63 1.63 1.63 0 0 0
15/11/2012
1.63
 50,660 1.70 1.70 1.63 0 0 0
14/11/2012
1.70
 21,250 1.76 1.76 1.70 0 0 0
13/11/2012
1.76
 139,540 1.70 1.76 1.70 0 0 0
12/11/2012
1.70
 74,280 1.70 1.76 1.70 0 0 0
09/11/2012
1.70
 94,710 1.63 1.70 1.70 0 0 0
08/11/2012
1.63
 48,830 1.63 1.70 1.63 0 0 0
07/11/2012
1.63
 48,000 1.57 1.63 1.63 0 0 0
06/11/2012
1.57
 133,820 1.63 1.63 1.57 0 0 0
05/11/2012
1.63
 90,010 1.70 1.70 1.63 0 0 0
02/11/2012
1.70
 161,480 1.76 1.76 1.70 0 0 0
01/11/2012
1.76
 65,820 1.83 1.89 1.76 0 0 0
31/10/2012
1.83
 98,100 1.83 1.83 1.76 0 0 0
30/10/2012
1.83
 201,680 1.76 1.83 1.76 0 0 0
29/10/2012
1.76
 111,880 1.70 1.76 1.70 0 0 0
26/10/2012
1.70
 370,390 1.76 1.83 1.70 0 0 0
25/10/2012
1.76
 389,550 1.83 1.83 1.76 0 0 0
24/10/2012
1.83
 44,190 1.89 1.89 1.83 0 0 0
23/10/2012
1.89
 6,370 1.96 1.96 1.89 0 0 0
22/10/2012
1.96
 11,120 2.03 2.03 1.96 0 0 0
19/10/2012
2.03
 448,300 1.96 2.03 1.96 0 0 0
18/10/2012
1.96
 362,330 1.89 1.96 1.89 0 0 0
17/10/2012
1.89
 440,680 1.83 1.89 1.83 0 0 0
16/10/2012
1.83
 96,450 1.76 1.83 1.76 0 0 0
15/10/2012
1.76
 250,260 1.76 1.83 1.76 0 0 0
12/10/2012
1.76
 236,270 1.70 1.76 1.70 0 0 0
11/10/2012
1.70
 207,500 1.63 1.70 1.63 0 0 0
10/10/2012
1.63
 153,100 1.57 1.63 1.57 0 0 0
09/10/2012
1.57
 377,350 1.50 1.57 1.50 0 0 0
08/10/2012
1.50
 235,230 1.44 1.50 1.44 0 0 0
05/10/2012
1.44
 147,430 1.44 1.50 1.44 0 0 0
04/10/2012
1.44
 112,780 1.44 1.50 1.44 0 0 0
03/10/2012
1.44
 166,710 1.37 1.44 1.37 0 0 0
02/10/2012
1.37
 139,640 1.44 1.44 1.37 0 0 0
01/10/2012
1.44
 112,440 1.50 1.50 1.44 0 0 0
28/09/2012
1.50
 98,200 1.57 1.57 1.50 0 0 0
27/09/2012
1.57
 141,100 1.57 1.63 1.50 0 0 0
26/09/2012
1.57
 108,550 1.57 1.57 1.57 0 0 0
25/09/2012
1.57
 139,220 1.63 1.63 1.57 0 0 0
24/09/2012
1.63
 12,050 1.70 1.70 1.63 0 0 0
21/09/2012
1.70
 71,200 1.70 1.70 1.63 0 0 0
20/09/2012
1.70
 23,050 1.76 1.76 1.70 0 0 0
19/09/2012
1.76
 45,620 1.83 1.83 1.76 0 0 0
18/09/2012
1.83
 6,280 1.89 1.89 1.83 0 0 0
17/09/2012
1.89
 67,610 1.89 1.89 1.83 0 0 0
14/09/2012
1.89
 112,260 1.89 1.96 1.83 0 0 0
13/09/2012
1.89
 68,750 1.89 1.89 1.83 0 0 0
12/09/2012
1.89
 113,320 1.83 1.89 1.83 0 0 0
11/09/2012
1.83
 150,870 1.89 1.89 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |