CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
0.20
(13.33%)
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)
30/06/2009
7.00
 31,540 7.35 7.35 7.00 0 0 0
29/06/2009
7.35
 142,330 7.70 7.70 7.35 0 0 0
26/06/2009
7.70
 173,740 8.05 8.05 7.70 0 6,000 0
25/06/2009
8.05
 154,160 8.46 8.57 8.05 0 20,000 0
24/06/2009
8.46
 661,380 8.87 9.10 8.46 0 151,000 0
23/06/2009
8.87
 6,210 9.33 9.33 8.87 0 0 0
22/06/2009
9.33
 26,350 9.80 9.80 9.33 1,200 0 0
19/06/2009
9.80
 734,120 9.45 9.92 9.33 1,100 100,000 0
18/06/2009
9.45
 715,710 9.04 9.45 8.75 100 20,540 0
17/06/2009
9.04
 112,990 9.51 9.51 9.04 100 0 0
16/06/2009
9.51
 368,890 9.97 9.97 9.51 11,500 6,450 0
15/06/2009
9.97
 1,010,030 9.51 9.97 9.57 0 100,000 0
12/06/2009
9.51
 86,930 9.10 9.51 9.51 0 30,000 0
11/06/2009
9.10
 62,390 8.69 9.10 9.10 0 0 0
10/06/2009
8.69
 1,034,390 8.28 8.69 8.17 28,000 110,000 0
09/06/2009
8.28
 45,250 7.93 8.28 8.28 0 390 0
08/06/2009
7.93
 16,080 7.58 7.93 7.93 0 10,000 0
05/06/2009
7.58
 25,750 7.23 7.58 7.58 0 0 0
04/06/2009
7.23
 83,210 6.94 7.23 7.23 0 0 0
03/06/2009
6.94
 43,850 6.65 6.94 6.94 0 10,000 0
02/06/2009
6.65
 212,950 6.36 6.65 6.65 0 30,000 0
01/06/2009
6.36
 401,580 6.07 6.36 6.07 20,000 200 0
29/05/2009
6.07
 294,530 6.36 6.36 6.07 0 0 0
28/05/2009
6.36
 239,830 6.36 6.36 6.07 0 0 0
27/05/2009
6.36
 597,340 6.12 6.42 6.01 7,080 5,000 0
26/05/2009
6.12
 346,600 5.89 6.18 5.60 500 770 0
25/05/2009
5.89
 494,560 5.66 5.89 5.60 10,000 0 0
22/05/2009
5.66
 253,490 5.95 6.07 5.66 4,000 0 0
21/05/2009
5.95
 359,820 5.72 5.95 5.89 3,500 0 0
20/05/2009
5.72
 295,030 5.48 5.72 5.54 0 0 0
19/05/2009
5.48
 89,000 5.25 5.48 5.48 5,000 0 0
18/05/2009
5.25
 514,290 5.02 5.25 5.13 3,700 0 0
15/05/2009
5.02
 515,890 4.78 5.02 4.90 0 2,000 0
14/05/2009
4.78
 447,150 4.61 4.78 4.55 0 2,200 0
13/05/2009
4.61
 75,800 4.43 4.61 4.61 0 0 0
12/05/2009
4.43
 202,760 4.26 4.43 4.26 0 0 0
11/05/2009
4.26
 411,190 4.26 4.37 4.26 0 0 0
08/05/2009
4.26
 125,120 4.43 4.43 4.26 0 0 0
07/05/2009
4.43
 130,310 4.37 4.49 4.32 2,000 5,000 0
06/05/2009
4.37
 97,440 4.55 4.55 4.37 0 0 0
05/05/2009
4.55
 33,680 4.37 4.55 4.55 0 0 0
04/05/2009
4.37
 10,920 4.20 4.37 4.37 0 0 0
29/04/2009
4.20
 41,480 4.14 4.20 4.08 0 0 0
28/04/2009
4.14
 50,010 4.14 4.20 4.02 0 0 0
27/04/2009
4.14
 65,450 3.97 4.14 3.91 0 0 0
24/04/2009
3.97
 92,660 4.14 4.14 3.97 0 0 0
23/04/2009
4.14
 76,600 4.14 4.26 4.02 0 0 0
22/04/2009
4.14
 127,820 4.08 4.26 4.02 0 0 0
21/04/2009
4.08
 22,450 4.26 4.26 4.08 0 0 0
20/04/2009
4.26
 116,410 4.43 4.43 4.26 0 0 0
17/04/2009
4.43
 288,490 4.67 4.67 4.43 2,200 0 0
16/04/2009
4.67
 307,120 4.78 4.84 4.55 0 0 0
15/04/2009
4.78
 223,120 5.02 5.02 4.78 0 0 0
14/04/2009
5.02
 289,410 5.02 5.19 4.84 0 0 0
13/04/2009
5.02
 346,810 4.78 5.02 5.02 0 0 0
10/04/2009
4.78
 301,070 4.61 4.78 4.78 0 48,360 0
09/04/2009
4.61
 392,840 4.61 4.72 4.43 0 40,000 0
08/04/2009
4.61
 559,590 4.43 4.61 4.43 0 75,000 0
07/04/2009
4.43
 250,480 4.26 4.43 4.37 0 5,000 0
03/04/2009
4.26
 91,730 4.08 4.26 4.26 0 0 0
02/04/2009
4.08
 287,510 3.91 4.08 4.02 0 10,000 0
01/04/2009
3.91
 76,970 3.73 3.91 3.91 0 0 0
31/03/2009
3.73
 210,600 3.85 3.85 3.67 0 0 0
30/03/2009
3.85
 298,680 4.02 4.02 3.85 500 0 0
27/03/2009
4.02
 474,420 3.91 4.08 3.91 20 0 0
26/03/2009
3.91
 44,540 3.73 3.91 3.91 0 0 0
25/03/2009
3.73
 306,770 3.56 3.73 3.56 0 23,000 0
24/03/2009
3.56
 25,780 3.44 3.56 3.56 0 0 0
23/03/2009
3.44
 308,390 3.32 3.44 3.27 0 0 0
20/03/2009
3.32
 197,390 3.27 3.38 3.27 0 0 0
19/03/2009
3.27
 677,550 3.27 3.38 3.15 0 20,870 0
18/03/2009
3.27
 99,240 3.15 3.27 3.27 10 50,000 0
17/03/2009
3.15
 213,630 3.03 3.15 3.09 18,000 3,700 0
16/03/2009
3.03
 147,030 3.03 3.03 2.92 0 27,000 0
13/03/2009
3.03
 235,480 3.15 3.15 3.03 0 0 0
12/03/2009
3.15
 707,600 3.09 3.21 2.97 30,000 0 0
11/03/2009
3.09
 32,610 2.97 3.09 3.09 0 20,000 0
10/03/2009
2.97
 138,940 2.86 2.97 2.97 0 0 0
09/03/2009
2.86
 178,590 2.74 2.86 2.68 0 13,980 0
06/03/2009
2.74
 135,020 2.80 2.80 2.68 0 81,020 0
05/03/2009
2.80
 139,590 2.74 2.80 2.74 0 100,000 0
04/03/2009
2.74
 213,850 2.62 2.74 2.68 0 100,000 0
03/03/2009
2.62
 182,170 2.57 2.62 2.57 0 120,000 0
02/03/2009
2.57
 174,750 2.57 2.68 2.51 100 131,070 0
27/02/2009
2.57
 125,830 2.62 2.62 2.57 10,000 109,930 0
26/02/2009
2.62
 161,240 2.68 2.68 2.57 0 142,000 0
25/02/2009
2.68
 66,080 2.74 2.80 2.68 15,000 29,000 0
24/02/2009
2.74
 46,360 2.80 2.80 2.68 0 31,000 0
23/02/2009
2.80
 66,730 2.80 2.86 2.68 0 39,000 0
20/02/2009
2.80
 70,430 2.68 2.80 2.62 0 50,000 0
19/02/2009
2.68
 73,580 2.80 2.80 2.68 0 40,380 0
18/02/2009
2.80
 29,640 2.92 2.92 2.80 0 25,620 0
17/02/2009
2.92
 81,110 2.97 2.97 2.86 0 45,000 0
16/02/2009
2.97
 116,580 3.03 3.15 2.92 0 61,470 0
13/02/2009
3.03
 8,630 3.15 3.15 3.03 0 3,530 0
12/02/2009
3.15
 44,490 3.27 3.27 3.15 0 5,000 0
11/02/2009
3.27
 500 3.38 3.38 3.27 0 0 0
10/02/2009
3.38
 1,510 3.56 3.56 3.38 0 0 0
09/02/2009
3.56
 7,820 3.50 3.56 3.50 0 0 0
06/02/2009
3.50
 12,700 3.38 3.50 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |