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
(2024-08-19) 		-0.30 -15.79% 12,350,300 -192,400 -0.3
1.50
1.90
1.60
2 tháng
(2024-07-22) 		-0.30 -15.79% 35,861,700 -20,200 -0.0
1.50
2
1.60
3 tháng
(2024-06-20) 		-0.60 -27.27% 44,541,200 -44,701 -0.1
1.50
2.20
1.60
6 tháng
(2024-03-22) 		-1 -38.46% 101,348,700 -90,596 -0.2
1.50
2.80
1.60
12 tháng
(2023-09-25) 		-1.40 -46.67% 252,622,000 100,258 0.5
1.50
3.10
1.60
24 tháng
(2022-09-29) 		-1.70 -51.52% 820,481,215 280,500 0.8
1.20
3.90
1.60
36 tháng
(2021-10-04) 		-1.80 -52.94% 2,084,764,726 289,370 1.7
1.20
14.10
1.60
60 tháng
(2019-10-15) 		0.90 128.57% 2,636,332,028 313,920 1.9
0.50
14.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
3.30
 1,258,000 3.30 3.30 3.10 0 0 0
06/07/2023
3.30
 1,447,800 3.30 3.40 3.20 0 0 0
05/07/2023
3.30
 1,047,306 3.40 3.40 3.30 0 0 0
04/07/2023
3.40
 1,548,187 3.30 3.40 3.20 0 0 0
03/07/2023
3.30
 606,924 3.20 3.30 3.20 0 0 0
30/06/2023
3.20
 2,065,720 3.20 3.30 3.10 0 0 0
29/06/2023
3.20
 1,711,862 3.40 3.40 3.20 0 0 0
28/06/2023
3.40
 1,784,791 3.40 3.50 3.30 0 0 0
27/06/2023
3.40
 1,989,351 3.30 3.50 3.20 100 0 0.0
26/06/2023
3.30
 2,952,579 3.40 3.50 3.20 0 2,100 -0.0
23/06/2023
3.40
 2,332,486 3.50 3.50 3.30 100 0 0.0
22/06/2023
3.50
 2,283,591 3.40 3.60 3.30 0 0 0
21/06/2023
3.40
 1,955,423 3.50 3.50 3.30 0 100 -0.0
20/06/2023
3.50
 2,517,223 3.20 3.50 3.20 400 0 0.0
19/06/2023
3.20
 5,173,236 3.50 3.50 3.10 10,500 0 0.0
16/06/2023
3.50
 5,316,761 3.60 3.70 3.30 1,000 0 0.0
15/06/2023
3.60
 3,724,059 3.70 3.70 3.40 1,500 0 0.0
14/06/2023
3.70
 9,746,598 3.60 4.10 3.50 0 1,500 -0.0
13/06/2023
3.60
 3,898,106 3.70 3.80 3.60 0 0 0
12/06/2023
3.70
 4,596,682 3.40 3.80 3.40 0 100 -0.0
09/06/2023
3.40
 3,590,477 3.50 3.60 3.30 0 0 0
08/06/2023
3.50
 6,013,411 3.70 3.70 3.40 0 1,700 -0.0
07/06/2023
3.70
 4,140,884 3.70 3.80 3.50 100 0 0.0
06/06/2023
3.70
 8,010,082 3.40 3.70 3.20 0 202,400 -0.7
05/06/2023
3.40
 3,635,766 3.40 3.50 3.20 0 0 0
02/06/2023
3.40
 8,831,554 3.60 3.90 3.10 3,300 0 0.0
01/06/2023
3.60
 6,582,718 3.30 3.60 3.30 0 300 -0.0
31/05/2023
3.30
 15,406,266 2.90 3.30 2.80 131,800 300 0.4
30/05/2023
2.90
 2,633,180 2.80 3 2.80 3,000 0 0.0
29/05/2023
2.80
 737,749 2.70 2.80 2.70 70,200 0 0.2
26/05/2023
2.70
 2,084,014 2.60 2.80 2.60 0 0 0
25/05/2023
2.60
 2,471,160 2.70 2.70 2.50 100 0 0.0
24/05/2023
2.70
 2,989,358 2.70 2.80 2.60 0 1,500 -0.0
23/05/2023
2.70
 2,070,050 2.70 2.80 2.60 0 0 0
22/05/2023
2.70
 4,173,262 2.60 2.80 2.60 0 0 0
19/05/2023
2.60
 4,863,556 2.90 2.90 2.50 0 10,000 -0.0
18/05/2023
2.90
 2,926,661 2.80 3 2.80 0 0 0
17/05/2023
2.80
 8,496,833 2.70 2.90 2.60 10,000 0 0.0
16/05/2023
2.70
 6,272,989 2.50 2.70 2.50 0 316,521 -0.9
15/05/2023
2.50
 2,836,169 2.40 2.60 2.40 0 0 0
12/05/2023
2.40
 1,534,647 2.50 2.60 2.40 0 0 0
11/05/2023
2.50
 1,958,176 2.60 2.70 2.40 800 0 0.0
10/05/2023
2.60
 7,147,045 2.40 2.70 2.40 343,621 0 0.9
09/05/2023
2.40
 617,420 2.40 2.50 2.30 0 0 0
08/05/2023
2.40
 2,735,750 2.40 2.50 2.30 0 0 0
05/05/2023
2.40
 698,591 2.40 2.40 2.20 0 0 0
04/05/2023
2.40
 637,456 2.40 2.40 2.20 0 500 -0.0
28/04/2023
2.40
 767,813 2.30 2.40 2.30 0 0 0
27/04/2023
2.30
 708,300 2.40 2.40 2.20 500 0 0.0
26/04/2023
2.40
 524,000 2.40 2.40 2.20 0 0 0
25/04/2023
2.40
 953,381 2.30 2.40 2.20 100 0 0.0
24/04/2023
2.30
 239,470 2.20 2.30 2.20 0 0 0
21/04/2023
2.20
 996,032 2.30 2.40 2.20 0 0 0
20/04/2023
2.30
 416,888 2.30 2.40 2.20 0 0 0
19/04/2023
2.30
 874,768 2.40 2.40 2.30 3,000 0 0.0
18/04/2023
2.40
 325,600 2.40 2.40 2.30 0 0 0
17/04/2023
2.40
 341,850 2.30 2.40 2.30 0 0 0
14/04/2023
2.30
 1,921,856 2.40 2.50 2.30 0 0 0
13/04/2023
2.40
 1,047,797 2.40 2.50 2.30 0 0 0
12/04/2023
2.40
 1,320,933 2.50 2.50 2.30 200 0 0.0
11/04/2023
2.50
 2,147,136 2.50 2.50 2.30 0 0 0
10/04/2023
2.50
 1,900,877 2.50 2.60 2.40 0 0 0
07/04/2023
2.50
 3,969,585 2.60 2.60 2.40 0 0 0
06/04/2023
2.60
 4,368,495 2.60 2.80 2.50 39,000 0 0.1
05/04/2023
2.60
 8,270,294 2.40 2.60 2.30 0 0 0
04/04/2023
2.40
 756,688 2.30 2.40 2.30 0 0 0
03/04/2023
2.30
 731,200 2.30 2.40 2.30 0 0 0
31/03/2023
2.30
 636,511 2.30 2.40 2.20 0 0 0
30/03/2023
2.30
 751,139 2.40 2.40 2.30 0 0 0
29/03/2023
2.40
 1,020,341 2.40 2.40 2.30 0 0 0
28/03/2023
2.40
 608,130 2.40 2.50 2.30 0 0 0
27/03/2023
2.40
 488,429 2.40 2.40 2.30 0 0 0
24/03/2023
2.40
 344,301 2.50 2.50 2.30 100 0 0.0
23/03/2023
2.50
 62,800 2.50 2.50 2.40 0 0 0
22/03/2023
2.50
 939,525 2.40 2.50 2.40 0 0 0
21/03/2023
2.40
 1,511,383 2.40 2.50 2.30 200 0 0.0
20/03/2023
2.40
 3,794,694 2.30 2.50 2.20 49,800 0 0.1
17/03/2023
2.30
 3,443,333 2.20 2.40 2.20 0 0 0
16/03/2023
2.20
 567,700 2.30 2.30 2.20 0 0 0
15/03/2023
2.30
 982,243 2.20 2.30 2.20 0 0 0
14/03/2023
2.20
 1,510,200 2.30 2.30 2.10 100 0 0.0
13/03/2023
2.30
 894,411 2.30 2.30 2.10 1,200 0 0.0
10/03/2023
2.30
 1,111,420 2.30 2.30 2.20 0 0 0
09/03/2023
2.30
 345,250 2.20 2.30 2.20 0 0 0
08/03/2023
2.20
 316,708 2.30 2.30 2.20 0 0 0
07/03/2023
2.30
 284,292 2.30 2.30 2.20 0 0 0
06/03/2023
2.30
 1,374,100 2.20 2.40 2.20 0 0 0
03/03/2023
2.20
 648,700 2.20 2.30 2.20 0 18,200 -0.0
02/03/2023
2.20
 537,400 2.20 2.30 2.20 0 0 0
01/03/2023
2.20
 1,120,000 2.30 2.30 2.20 0 0 0
28/02/2023
2.30
 1,018,530 2.20 2.30 2.20 0 0 0
27/02/2023
2.20
 1,258,528 2.40 2.40 2.20 0 0 0
24/02/2023
2.40
 1,069,300 2.40 2.40 2.30 13,200 0 0.0
23/02/2023
2.40
 1,255,921 2.40 2.40 2.20 5,800 0 0.0
22/02/2023
2.40
 2,384,346 2.50 2.50 2.30 5,000 0 0.0
21/02/2023
2.50
 1,053,724 2.50 2.60 2.40 0 2,300 -0.0
20/02/2023
2.50
 3,889,688 2.40 2.50 2.30 0 0 0
16/02/2023
2.40
 1,437,983 2.30 2.40 2.20 0 0 0
15/02/2023
2.30
 1,289,924 2.30 2.40 2.20 0 0 0
14/02/2023
2.30
 2,845,301 2.20 2.30 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |