CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
0
(0%)
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)
08/09/2010
13.41
 724,200 13.65 13.71 13.01 0 0 0
07/09/2010
13.65
 1,948,900 13.01 13.65 12.89 150 0 0.0
06/09/2010
13.01
 342,190 12.42 13.01 12.95 0 0 0
01/09/2010
12.42
 1,182,750 11.84 12.42 12.13 0 3,500 -0.1
31/08/2010
11.84
 616,880 11.32 11.84 11.67 0 0 0
30/08/2010
11.32
 104,700 10.79 11.32 11.32 0 2,000 -0.0
27/08/2010
10.79
 473,580 11.20 11.37 10.67 0 0 0
26/08/2010
11.20
 456,770 11.20 11.67 10.79 0 0 0
25/08/2010
11.20
 594,740 11.78 11.78 11.20 0 6,200 -0.1
24/08/2010
11.78
 821,280 12.36 12.36 11.78 0 0 0
23/08/2010
12.36
 349,040 13.01 13.01 12.36 3,000 0 0.1
20/08/2010
13.01
 547,470 12.42 13.01 12.02 0 3,700 -0.1
19/08/2010
12.42
 420,390 12.54 12.77 12.13 0 0 0
18/08/2010
12.54
 538,780 13.18 13.18 12.54 0 2,000 -0.0
17/08/2010
13.18
 806,750 13.01 13.47 12.48 0 3,000 -0.1
16/08/2010
13.01
 433,020 12.42 13.01 12.77 0 0 0
13/08/2010
12.42
 796,460 11.84 12.42 11.61 0 0 0
12/08/2010
11.84
 738,180 12.42 12.42 11.84 4,000 0 0.1
11/08/2010
12.42
 635,610 11.84 12.42 11.96 0 0 0
10/08/2010
11.84
 697,540 12.42 12.42 11.84 0 0 0
09/08/2010
12.42
 1,064,730 13.06 13.06 12.42 0 100,000 -2.1
06/08/2010
13.06
 503,060 13.30 13.36 12.77 3,700 0 0.1
05/08/2010
13.30
 374,830 13.59 14.00 13.30 0 0 0
04/08/2010
13.59
 629,470 14.23 14.23 13.53 2,000 0 0.0
03/08/2010
14.23
 1,125,400 14.70 15.22 14.23 106,700 7,400 2.5
02/08/2010
14.70
 1,070,180 14.00 14.70 14.46 2,000 1,200 0.0
30/07/2010
14.00
 768,360 13.36 14.00 13.88 0 2,000 -0.0
29/07/2010
13.36
 944,360 12.77 13.36 12.77 0 0 0
28/07/2010
12.77
 752,430 13.41 13.41 12.77 7,100 0 0.2
27/07/2010
13.41
 636,650 13.88 14.11 13.30 0 3,000 -0.1
26/07/2010
13.88
 1,068,900 14.58 14.58 13.88 0 4,000 -0.1
23/07/2010
14.58
 575,950 14.93 15.28 14.58 0 0 0
22/07/2010
14.93
 505,380 15.34 15.40 14.93 0 0 0
21/07/2010
15.34
 559,580 15.16 15.69 15.16 0 0 0
20/07/2010
15.16
 426,310 15.40 15.57 15.16 0 0 0
19/07/2010
15.40
 560,530 15.16 15.46 15.05 0 0 0
16/07/2010
15.16
 900,380 15.05 15.75 14.87 5,900 0 0.2
15/07/2010
15.05
 511,800 15.28 15.57 14.87 0 0 0
14/07/2010
15.28
 777,990 15.81 15.86 15.28 0 0 0
13/07/2010
15.81
 533,730 15.75 16.10 15.63 0 0 0
12/07/2010
15.75
 757,800 16.04 16.27 15.69 0 0 0
09/07/2010
16.04
 524,870 15.28 16.04 14.76 0 0 0
08/07/2010
15.28
 1,151,340 16.04 16.10 15.28 100 0 0.0
07/07/2010
16.04
 1,441,080 16.86 16.91 16.04 0 0 0
06/07/2010
16.86
 1,339,750 17.73 17.73 16.86 2,200 0 0.1
05/07/2010
17.73
 350,420 18.66 19.01 17.73 100 0 0.0
02/07/2010
18.66
 844,040 17.79 18.66 17.79 1,000 0 0.0
01/07/2010
17.79
 2,231,170 18.31 18.31 17.44 0 6,000 -0.2
30/06/2010
18.31
 735,730 19.25 19.25 18.31 0 7,410 -0.2
29/06/2010
19.25
 775,970 20.24 20.47 19.25 0 8,000 -0.3
28/06/2010
20.24
 1,942,400 20.24 20.24 19.25 3,200 22,000 -0.6
25/06/2010
20.24
 821,430 21.29 21.29 20.24 0 2,000 -0.1
24/06/2010
21.29
 833,080 21.64 22.63 21.00 0 14,700 -0.6
23/06/2010
21.64
 636,910 20.65 21.64 20.41 0 24,000 -0.9
22/06/2010
20.65
 935,700 19.71 20.65 19.83 0 10 -0.0
21/06/2010
19.71
 872,150 18.78 19.71 18.78 6,000 0 0.2
18/06/2010
18.78
 1,667,500 18.78 19.25 18.08 0 11,300 -0.4
17/06/2010
18.78
 724,490 19.71 19.83 18.78 0 16,000 -0.5
16/06/2010
19.71
 1,115,330 18.78 19.71 19.54 0 0 0
15/06/2010
18.78
 1,081,410 17.91 18.78 17.56 10 5,200 -0.2
14/06/2010
17.91
 689,550 17.38 18.08 16.91 0 3,000 -0.1
11/06/2010
17.38
 616,190 16.56 17.38 16.91 0 0 0
10/06/2010
16.56
 555,060 15.81 16.56 15.81 0 52,600 -1.5
09/06/2010
15.81
 1,183,360 15.11 15.81 14.64 0 0 0
08/06/2010
15.11
 638,910 15.11 15.16 14.46 0 16,000 -0.4
07/06/2010
15.11
 864,260 14.46 15.16 14.35 0 42,940 -1.1
04/06/2010
14.46
 1,259,420 13.82 14.46 13.53 3,000 42,500 -1.0
03/06/2010
13.82
 1,053,030 14.29 14.64 13.82 0 3,000 -0.1
02/06/2010
14.29
 1,261,430 13.71 14.35 13.76 0 22,000 -0.5
01/06/2010
13.71
 659,470 13.06 13.71 12.89 0 44,000 -1.0
31/05/2010
13.06
 452,890 12.48 13.06 12.42 0 600 -0.0
28/05/2010
12.48
 706,500 11.90 12.48 12.07 0 30,000 -0.6
27/05/2010
11.90
 1,671,560 11.67 12.25 11.37 2,420 10,000 -0.2
26/05/2010
11.67
 228,960 11.14 11.67 11.67 7,000 0 0.1
25/05/2010
11.14
 311,880 10.62 11.14 11.08 0 0 0
24/05/2010
10.62
 370,960 10.15 10.62 10.50 1,380 0 0.0
21/05/2010
10.15
 1,698,040 9.68 10.15 9.62 0 0 0
20/05/2010
9.68
 1,298,220 9.27 9.68 9.33 0 0 0
19/05/2010
9.27
 1,065,800 9.51 9.51 9.04 0 0 0
18/05/2010
9.51
 637,810 9.27 9.68 9.22 0 0 0
17/05/2010
9.27
 646,390 9.33 9.51 9.04 0 0 0
14/05/2010
9.33
 643,660 9.57 9.80 9.33 1,200 0 0.0
13/05/2010
9.57
 1,291,710 9.16 9.57 9.04 0 0 0
12/05/2010
9.16
 416,040 9.51 9.80 9.16 0 0 0
11/05/2010
9.51
 1,074,170 9.97 9.97 9.51 0 0 0
10/05/2010
9.97
 1,829,100 10.50 10.50 9.97 0 0 0
07/05/2010
10.50
 3,021,690 10.03 10.50 10.27 17,000 250 0.3
06/05/2010
10.03
 58,720 9.57 10.03 10.03 0 0 0
05/05/2010
9.57
 96,140 9.16 9.57 9.57 0 0 0
04/05/2010
9.16
 47,650 8.75 9.16 9.16 0 0 0
29/04/2010
8.75
 1,524,790 8.34 8.75 8.40 0 47,950 -0.7
28/04/2010
8.34
 670,330 8.40 8.57 8.22 0 0 0
27/04/2010
8.40
 894,060 8.05 8.40 7.93 0 0 0
26/04/2010
8.05
 503,600 8.40 8.40 8.05 0 0 0
22/04/2010
8.40
 754,860 8.81 8.81 8.40 0 0 0
21/04/2010
8.81
 1,684,470 8.46 8.87 8.46 2,600 19,100 -0.2
20/04/2010
8.46
 1,881,140 8.11 8.46 8.17 10,000 0 0.1
19/04/2010
8.11
 929,340 7.87 8.22 7.76 0 0 0
16/04/2010
7.87
 660,520 7.70 7.87 7.64 0 1,000 -0.0
15/04/2010
7.70
 456,660 7.58 7.70 7.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |