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)
10/09/2012
1.89
 21,490 1.96 1.96 1.89 0 0 0
07/09/2012
1.96
 84,180 1.96 1.96 1.89 0 0 0
06/09/2012
1.96
 23,220 2.03 2.03 1.96 0 0 0
05/09/2012
2.03
 68,890 1.96 2.03 1.96 0 0 0
04/09/2012
1.96
 76,550 2.03 2.03 1.96 0 0 0
31/08/2012
2.03
 32,730 1.96 2.03 1.96 0 0 0
30/08/2012
1.96
 131,850 2.03 2.03 1.96 0 0 0
29/08/2012
2.03
 111,420 2.03 2.03 1.96 0 0 0
28/08/2012
2.03
 47,770 2.09 2.09 2.03 0 0 0
27/08/2012
2.09
 97,220 2.16 2.16 2.09 0 0 0
24/08/2012
2.16
 128,760 2.22 2.29 2.16 0 0 0
23/08/2012
2.22
 191,390 2.29 2.29 2.22 0 0 0
22/08/2012
2.29
 326,560 2.35 2.35 2.29 0 0 0
21/08/2012
2.35
 129,760 2.42 2.42 2.35 0 0 0
20/08/2012
2.42
 121,090 2.42 2.48 2.35 0 0 0
17/08/2012
2.42
 173,990 2.35 2.42 2.29 0 0 0
16/08/2012
2.35
 31,240 2.35 2.42 2.35 0 0 0
15/08/2012
2.35
 60,690 2.42 2.42 2.35 0 0 0
14/08/2012
2.42
 118,020 2.42 2.42 2.35 0 0 0
13/08/2012
2.42
 138,890 2.48 2.48 2.42 0 0 0
10/08/2012
2.48
 67,740 2.55 2.55 2.48 0 0 0
09/08/2012
2.55
 287,340 2.48 2.55 2.42 0 0 0
08/08/2012
2.48
 137,780 2.42 2.48 2.35 0 0 0
07/08/2012
2.42
 128,290 2.42 2.48 2.35 0 0 0
06/08/2012
2.42
 161,280 2.35 2.42 2.35 0 0 0
03/08/2012
2.35
 65,630 2.35 2.42 2.35 0 0 0
02/08/2012
2.35
 146,800 2.29 2.35 2.35 0 0 0
01/08/2012
2.29
 83,040 2.35 2.42 2.29 0 0 0
31/07/2012
2.35
 222,430 2.29 2.35 2.29 0 0 0
30/07/2012
2.29
 202,000 2.35 2.42 2.29 0 0 0
27/07/2012
2.35
 291,970 2.42 2.42 2.35 0 0 0
26/07/2012
2.42
 321,310 2.42 2.48 2.35 0 0 0
25/07/2012
2.42
 12,170 2.48 2.48 2.42 0 0 0
24/07/2012
2.48
 66,060 2.61 2.61 2.48 0 0 0
23/07/2012
2.61
 226,690 2.74 2.74 2.61 0 0 0
20/07/2012
2.74
 323,240 2.61 2.74 2.61 0 0 0
19/07/2012
2.61
 249,100 2.55 2.61 2.48 0 0 0
18/07/2012
2.55
 225,890 2.48 2.55 2.48 0 0 0
17/07/2012
2.48
 167,120 2.42 2.48 2.35 0 0 0
16/07/2012
2.42
 177,370 2.48 2.55 2.42 0 0 0
13/07/2012
2.48
 556,550 2.42 2.48 2.42 0 0 0
12/07/2012
2.42
 77,250 2.35 2.42 2.35 0 0 0
11/07/2012
2.35
 53,270 2.29 2.35 2.22 0 0 0
10/07/2012
2.29
 50,220 2.35 2.42 2.29 0 0 0
09/07/2012
2.35
 87,480 2.42 2.48 2.35 0 0 0
06/07/2012
2.42
 538,600 2.35 2.42 2.35 0 0 0
05/07/2012
2.35
 95,430 2.42 2.42 2.35 0 0 0
04/07/2012
2.42
 53,960 2.48 2.48 2.42 0 0 0
03/07/2012
2.48
 103,020 2.55 2.55 2.48 0 0 0
02/07/2012
2.55
 73,750 2.61 2.61 2.55 0 0 0
29/06/2012
2.61
 88,980 2.55 2.61 2.55 0 0 0
28/06/2012
2.55
 132,500 2.61 2.61 2.48 0 0 0
27/06/2012
2.61
 518,850 2.61 2.61 2.55 0 0 0
26/06/2012
2.61
 0 2.74 2.61 2.61 0 0 0
25/06/2012
2.74
 56,840 2.87 2.87 2.74 0 0 0
22/06/2012
2.87
 75,930 2.87 2.94 2.81 0 0 0
21/06/2012
2.87
 165,120 2.94 3.00 2.87 0 0 0
20/06/2012
2.94
 151,330 2.94 3.00 2.87 0 0 0
19/06/2012
2.94
 506,620 3.07 3.07 2.94 0 0 0
18/06/2012
3.07
 105,800 3.07 3.14 3.07 0 0 0
15/06/2012
3.07
 88,630 3.00 3.07 2.94 0 0 0
14/06/2012
3.00
 61,210 3.07 3.07 2.94 0 0 0
13/06/2012
3.07
 502,280 3.00 3.07 2.87 0 0 0
12/06/2012
3.00
 361,640 3.14 3.14 3.00 0 0 0
11/06/2012
3.14
 255,240 3.07 3.20 3.07 0 0 0
08/06/2012
3.07
 215,500 3.14 3.27 3.07 0 0 0
07/06/2012
3.14
 209,100 3.00 3.14 3.07 0 0 0
06/06/2012
3.00
 626,300 2.87 3.00 2.94 0 0 0
05/06/2012
2.87
 316,360 2.87 2.94 2.81 0 0 0
04/06/2012
2.87
 289,210 3.00 3.00 2.87 0 0 0
01/06/2012
3.00
 84,700 2.94 3.07 2.94 0 0 0
31/05/2012
2.94
 230,580 3.07 3.07 2.94 0 0 0
30/05/2012
3.07
 297,500 3.00 3.14 3.00 0 0 0
29/05/2012
3.00
 392,850 3.07 3.07 2.94 0 0 0
28/05/2012
3.07
 237,460 3.07 3.20 2.94 0 0 0
25/05/2012
3.07
 500,270 2.94 3.07 2.94 0 0 0
24/05/2012
2.94
 187,050 3.07 3.07 2.94 0 0 0
23/05/2012
3.07
 413,070 3.20 3.20 3.07 0 0 0
22/05/2012
3.20
 365,520 3.33 3.40 3.20 0 0 0
21/05/2012
3.33
 529,310 3.20 3.33 3.20 0 0 0
18/05/2012
3.20
 800,240 3.33 3.33 3.20 0 0 0
17/05/2012
3.33
 367,410 3.46 3.53 3.33 0 0 0
16/05/2012
3.46
 911,140 3.59 3.59 3.46 0 0 0
15/05/2012
3.59
 510,190 3.72 3.72 3.59 0 0 0
14/05/2012
3.72
 601,480 3.92 3.92 3.72 0 0 0
11/05/2012
3.92
 814,410 4.12 4.18 3.92 0 0 0
10/05/2012
4.12
 1,204,250 3.92 4.12 3.98 0 0 0
09/05/2012
3.92
 1,019,590 4.12 4.12 3.92 0 0 0
08/05/2012
4.12
 752,470 4.31 4.31 4.12 0 0 0
07/05/2012
4.31
 723,350 4.18 4.31 4.05 0 0 0
04/05/2012
4.18
 831,550 4.05 4.25 3.92 0 0 0
03/05/2012
4.05
 821,370 3.98 4.12 3.85 0 0 0
02/05/2012
3.98
 1,552,050 3.92 4.12 3.85 0 0 0
27/04/2012
3.92
 515,340 3.79 3.92 3.85 0 0 0
26/04/2012
3.79
 804,750 3.66 3.79 3.72 0 0 0
25/04/2012
3.66
 706,130 3.53 3.66 3.59 0 0 0
24/04/2012
3.53
 699,400 3.66 3.66 3.53 0 0 0
23/04/2012
3.66
 574,900 3.79 3.79 3.66 0 0 0
20/04/2012
3.79
 503,740 3.79 3.79 3.72 0 0 0
19/04/2012
3.79
 832,590 3.72 3.85 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |