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)
21/11/2011
3.27
 31,460 3.20 3.27 3.20 0 0 0
18/11/2011
3.20
 70,080 3.33 3.33 3.20 0 0 0
17/11/2011
3.33
 42,510 3.40 3.46 3.33 0 12,890 -0.1
16/11/2011
3.40
 84,880 3.27 3.40 3.27 0 0 0
15/11/2011
3.27
 38,570 3.27 3.40 3.27 0 0 0
14/11/2011
3.27
 71,660 3.33 3.33 3.20 0 11,000 -0.1
11/11/2011
3.33
 93,800 3.46 3.53 3.33 0 29,050 -0.1
10/11/2011
3.46
 127,420 3.53 3.53 3.40 0 0 0
09/11/2011
3.53
 146,050 3.66 3.66 3.53 0 0 0
08/11/2011
3.66
 132,270 3.66 3.66 3.59 0 0 0
07/11/2011
3.66
 81,870 3.79 3.85 3.66 1,500 0 0.0
04/11/2011
3.79
 121,160 3.79 3.85 3.79 0 0 0
03/11/2011
3.79
 79,740 3.92 3.92 3.72 0 0 0
02/11/2011
3.92
 118,260 4.12 4.12 3.92 0 0 0
01/11/2011
4.12
 166,520 4.25 4.25 4.12 0 0 0
31/10/2011
4.25
 456,360 4.12 4.31 4.12 0 0 0
28/10/2011
4.12
 216,160 3.92 4.12 3.85 0 0 0
27/10/2011
3.92
 22,950 3.85 3.92 3.79 0 0 0
26/10/2011
3.85
 12,720 3.98 3.98 3.85 0 0 0
25/10/2011
3.98
 40,400 4.18 4.18 3.98 0 0 0
24/10/2011
4.18
 72,400 4.18 4.31 4.18 0 5,050 -0.0
21/10/2011
4.18
 47,630 3.98 4.18 4.05 0 0 0
20/10/2011
3.98
 80,260 3.85 3.98 3.85 0 0 0
19/10/2011
3.85
 93,870 3.92 4.05 3.72 0 0 0
18/10/2011
3.92
 72,330 4.12 4.12 3.92 5,040 0 0.0
17/10/2011
4.12
 19,550 4.25 4.25 4.12 0 1,720 -0.0
14/10/2011
4.25
 12,120 4.18 4.31 4.18 0 2,370 -0.0
13/10/2011
4.18
 368,380 4.25 4.25 4.05 10 9,070 -0.1
12/10/2011
4.25
 140,700 4.44 4.44 4.25 0 0 0
11/10/2011
4.44
 86,180 4.57 4.64 4.44 0 0 0
10/10/2011
4.57
 41,600 4.70 4.77 4.51 20 4,040 -0.0
07/10/2011
4.70
 66,440 4.64 4.77 4.64 1,960 0 0.0
06/10/2011
4.64
 207,820 4.44 4.64 4.51 0 0 0
05/10/2011
4.44
 44,530 4.38 4.57 4.38 20 0 0.0
04/10/2011
4.38
 149,570 4.51 4.51 4.38 0 0 0
03/10/2011
4.51
 448,160 4.70 4.70 4.51 5,010 2,500 0.0
30/09/2011
4.70
 170,590 4.90 4.90 4.70 0 0 0
29/09/2011
4.90
 255,690 5.10 5.16 4.90 50 0 0.0
28/09/2011
5.10
 69,680 5.10 5.23 5.03 2,140 0 0.0
27/09/2011
5.10
 216,760 5.03 5.23 4.96 450 0 0.0
26/09/2011
5.03
 219,290 5.03 5.10 4.96 120 0 0.0
23/09/2011
5.03
 168,750 5.16 5.16 5.03 0 0 0
22/09/2011
5.16
 156,450 4.96 5.16 4.96 0 0 0
21/09/2011
4.96
 542,750 5.16 5.23 4.96 4,430 0 0.0
20/09/2011
5.16
 258,740 5.42 5.49 5.16 0 0 0
19/09/2011
5.42
 477,460 5.29 5.55 5.03 0 2,450 -0.0
16/09/2011
5.29
 353,200 5.55 5.55 5.29 0 1,910 -0.0
15/09/2011
5.55
 853,110 5.49 5.55 5.23 2,500 0 0.0
14/09/2011
5.49
 1,125,430 5.23 5.49 5.42 0 8,000 -0.1
13/09/2011
5.23
 531,240 5.03 5.23 4.96 2,450 0 0.0
12/09/2011
5.03
 333,100 4.90 5.10 4.90 1,860 0 0.0
09/09/2011
4.90
 354,280 4.83 5.03 4.70 0 0 0
08/09/2011
4.83
 290,850 4.64 4.83 4.77 5,350 0 0.0
07/09/2011
4.64
 338,190 4.44 4.64 4.51 2,550 0 0.0
06/09/2011
4.44
 297,370 4.38 4.51 4.18 150 0 0.0
05/09/2011
4.38
 452,790 4.18 4.38 4.25 0 0 0
01/09/2011
4.18
 96,640 3.98 4.18 4.18 0 0 0
31/08/2011
3.98
 213,220 3.85 3.98 3.79 0 30 -0.0
30/08/2011
3.85
 175,550 3.72 3.85 3.79 0 5,600 -0.0
29/08/2011
3.72
 67,510 3.59 3.72 3.53 0 0 0
26/08/2011
3.59
 103,560 3.53 3.66 3.46 0 0 0
25/08/2011
3.53
 96,990 3.40 3.53 3.46 30 0 0.0
24/08/2011
3.40
 87,560 3.46 3.59 3.40 370 370 -0.0
23/08/2011
3.46
 76,110 3.46 3.59 3.40 0 0 0
22/08/2011
3.46
 12,240 3.33 3.46 3.40 0 0 0
19/08/2011
3.33
 126,630 3.46 3.53 3.33 0 0 0
18/08/2011
3.46
 118,820 3.33 3.46 3.40 5,600 0 0.0
17/08/2011
3.33
 70,030 3.20 3.33 3.27 0 0 0
16/08/2011
3.20
 58,670 3.14 3.20 3.00 0 0 0
15/08/2011
3.14
 59,140 3.27 3.27 3.14 0 0 0
12/08/2011
3.27
 56,180 3.40 3.46 3.27 0 0 0
11/08/2011
3.40
 81,430 3.53 3.53 3.40 0 0 0
10/08/2011
3.53
 37,350 3.59 3.72 3.53 0 0 0
09/08/2011
3.59
 43,730 3.72 3.72 3.59 0 0 0
08/08/2011
3.72
 51,340 3.85 3.85 3.72 0 0 0
05/08/2011
3.85
 25,660 3.92 3.98 3.79 0 0 0
04/08/2011
3.92
 103,370 3.79 3.92 3.85 0 0 0
03/08/2011
3.79
 29,150 3.79 3.79 3.66 0 0 0
02/08/2011
3.79
 71,840 3.92 3.98 3.72 0 0 0
01/08/2011
3.92
 35,850 3.79 3.92 3.85 0 0 0
29/07/2011
3.79
 131,950 3.98 3.98 3.79 0 0 0
28/07/2011
3.98
 229,770 4.18 4.18 3.98 0 0 0
27/07/2011
4.18
 106,720 4.38 4.38 4.18 0 0 0
26/07/2011
4.38
 47,270 4.51 4.51 4.38 0 0 0
25/07/2011
4.51
 11,720 4.51 4.57 4.51 0 0 0
22/07/2011
4.51
 51,330 4.57 4.57 4.44 0 0 0
21/07/2011
4.57
 24,500 4.44 4.57 4.44 0 0 0
20/07/2011
4.44
 33,190 4.38 4.57 4.31 0 0 0
19/07/2011
4.38
 144,480 4.44 4.44 4.38 0 0 0
18/07/2011
4.44
 2,496 4.51 4.57 4.44 0 0 0
15/07/2011
4.51
 55,430 4.64 4.64 4.44 0 0 0
14/07/2011
4.64
 31,800 4.57 4.64 4.51 0 0 0
13/07/2011
4.57
 66,000 4.57 4.77 4.57 0 0 0
12/07/2011
4.57
 25,640 4.64 4.64 4.51 0 0 0
11/07/2011
4.64
 76,120 4.83 4.83 4.64 0 0 0
08/07/2011: Cổ tức tiền mặt tỉ lệ: 9%
08/07/2011
4.83
 40,300 4.90 4.96 4.77 0 0 0
07/07/2011
4.90
 163,260 4.78 5.02 4.72 0 0 0
06/07/2011
4.78
 59,360 4.90 4.96 4.72 0 0 0
05/07/2011
4.90
 191,530 4.67 4.90 4.67 0 0 0
04/07/2011
4.67
 49,740 4.78 4.84 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |