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)
16/09/2022
3.50
 1,614,200 3.60 3.60 3.30 0 0 0
15/09/2022
3.60
 649,001 3.60 3.60 3.50 100 0 0.0
14/09/2022
3.60
 824,281 3.60 3.60 3.40 0 0 0
13/09/2022
3.60
 1,031,887 3.70 3.70 3.50 0 0 0
12/09/2022
3.70
 656,807 3.60 3.70 3.60 0 20,000 -0.1
09/09/2022
3.60
 1,962,800 3.60 3.70 3.50 0 0 0
08/09/2022
3.60
 1,869,579 3.70 3.80 3.50 0 0 0
07/09/2022
3.70
 1,887,300 3.90 3.90 3.60 300 2,100 -0.0
06/09/2022
3.90
 1,999,240 3.80 3.90 3.70 10,000 0 0.0
05/09/2022
3.80
 1,905,034 4 4 3.70 0 0 0
31/08/2022
4
 1,093,600 3.90 4 3.80 10,300 0 0.0
30/08/2022
3.90
 1,245,000 3.90 4 3.80 0 0 0
29/08/2022
3.90
 3,509,590 4.10 4.10 3.70 0 0 0
26/08/2022
4.10
 1,006,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 1,873,705 4.20 4.20 4 800 0 0.0
24/08/2022
4.20
 1,334,000 4.20 4.20 4 0 0 0
23/08/2022
4.20
 2,192,122 4 4.20 3.90 4,600 0 0.0
22/08/2022
4
 2,917,520 4 4.10 3.90 0 0 0
19/08/2022
4
 1,823,832 4.10 4.20 4 0 0 0
18/08/2022
4.10
 2,588,900 4.30 4.30 4.10 200 0 0.0
17/08/2022
4.30
 1,524,496 4.40 4.40 4.20 0 0 0
16/08/2022
4.40
 2,655,903 4.40 4.40 4.20 0 0 0
15/08/2022
4.40
 1,766,660 4.50 4.50 4.30 0 0 0
12/08/2022
4.50
 1,758,620 4.40 4.50 4.30 3,000 10,000 -0.0
11/08/2022
4.40
 6,397,086 4.40 4.60 4.30 8,000 0 0.0
10/08/2022
4.40
 3,097,544 4.30 4.40 4.20 7,000 0 0.0
09/08/2022
4.30
 2,476,400 4.40 4.40 4.20 0 0 0
08/08/2022
4.40
 3,401,412 4.20 4.40 4.20 5,400 0 0.0
05/08/2022
4.20
 5,906,900 4.10 4.40 4 0 0 0
04/08/2022
4.10
 1,616,035 4.10 4.20 4 10,400 0 0.0
03/08/2022
4.10
 2,375,665 4.20 4.20 4 3,000 0 0.0
02/08/2022
4.20
 8,317,600 3.90 4.30 3.80 8,100 51,000 -0.2
01/08/2022
3.90
 1,949,501 3.90 3.90 3.80 5,000 3,200 0.0
29/07/2022
3.90
 1,773,220 3.90 3.90 3.70 0 0 0
28/07/2022
3.90
 1,227,700 3.80 4 3.80 0 0 0
27/07/2022
3.80
 988,863 3.80 3.80 3.60 0 0 0
26/07/2022
3.80
 1,203,300 3.80 3.90 3.70 0 0 0
25/07/2022
3.80
 2,315,400 3.90 3.90 3.70 0 50,000 -0.2
22/07/2022
3.90
 2,727,796 4 4 3.80 0 0 0
21/07/2022
4
 1,237,000 4.10 4.10 3.90 0 0 0
20/07/2022
4.10
 3,530,550 4 4.10 3.90 0 0 0
19/07/2022
4
 1,536,515 4 4 3.80 0 0 0
18/07/2022
4
 2,062,464 4 4.10 3.90 0 0 0
15/07/2022
4
 5,694,900 3.90 4.20 3.90 0 0 0
14/07/2022
3.90
 1,565,435 3.80 3.90 3.70 0 0 0
13/07/2022
3.80
 1,832,304 3.80 3.90 3.70 0 0 0
12/07/2022
3.80
 3,399,400 3.60 3.90 3.50 0 49,400 -0.2
11/07/2022
3.60
 1,349,350 3.70 3.70 3.50 0 0 0
08/07/2022
3.70
 1,430,200 3.50 3.70 3.50 0 0 0
07/07/2022
3.50
 1,553,600 3.50 3.60 3.40 0 0 0
06/07/2022
3.50
 2,479,230 3.80 3.80 3.50 0 0 0
05/07/2022
3.80
 1,770,160 3.80 3.90 3.60 0 0 0
04/07/2022
3.80
 2,702,900 3.70 3.90 3.70 0 0 0
01/07/2022
3.70
 4,038,300 3.60 3.80 3.40 3,000 0 0.0
30/06/2022
3.60
 2,769,007 4 4 3.60 0 0 0
29/06/2022
4
 4,205,100 3.70 4.10 3.70 0 2,000 -0.0
28/06/2022
3.70
 4,786,600 3.40 3.70 3.30 2,000 2,000 0
27/06/2022
3.40
 2,399,972 3.40 3.40 3.10 0 0 0
24/06/2022
3.40
 1,582,701 3.50 3.50 3.20 0 0 0
23/06/2022
3.50
 1,591,600 3.30 3.50 3.30 7,000 0 0.0
22/06/2022
3.30
 3,255,959 2.90 3.30 2.90 45,300 1,000 0.1
21/06/2022
2.90
 3,635,124 3.10 3.20 2.80 10,000 0 0.0
20/06/2022
3.10
 3,738,335 3.50 3.70 3.10 5,000 0 0.0
17/06/2022
3.50
 3,635,810 4.10 4.10 3.50 100 0 0.0
16/06/2022
4.10
 2,287,300 4.20 4.40 3.90 0 0 0
15/06/2022
4.20
 3,366,610 4.60 4.60 3.90 0 5,000 -0.0
14/06/2022
4.60
 3,201,173 4.60 4.70 4.30 206,300 0 0.9
13/06/2022
4.60
 3,852,500 4.90 4.90 4.40 0 0 0
10/06/2022
4.90
 1,733,610 5.10 5.10 4.90 800 0 0.0
09/06/2022
5.10
 1,230,300 5 5.20 5 6,000 0 0.0
08/06/2022
5
 1,385,580 5 5.10 4.70 5,200 2,300 0.0
07/06/2022
5
 3,942,839 5.10 5.10 4.70 3,400 0 0.0
06/06/2022
5.10
 3,212,866 5.20 5.20 4.90 500 0 0.0
03/06/2022
5.20
 2,226,110 5.30 5.40 5 300 0 0.0
02/06/2022
5.30
 3,047,750 5.50 5.50 5.20 100 0 0.0
01/06/2022
5.50
 2,514,900 5.40 5.50 5.20 0 0 0
31/05/2022
5.40
 3,272,419 5.70 5.70 5.40 0 10 -0.0
30/05/2022
5.70
 7,386,642 5.20 5.80 5.10 100 40,100 -0.2
27/05/2022
5.20
 2,963,984 5.20 5.30 5.10 200 0 0.0
26/05/2022
5.20
 2,913,592 5.30 5.40 5.10 200 0 0.0
25/05/2022
5.30
 2,342,816 5.20 5.30 5.10 0 0 0
24/05/2022
5.20
 2,724,029 5.10 5.20 4.90 0 0 0
23/05/2022
5.10
 3,033,134 5.40 5.40 5.10 300 0 0.0
20/05/2022
5.40
 2,491,058 5.30 5.40 5.20 2,100 0 0.0
19/05/2022
5.30
 2,303,040 5.40 5.40 5 0 0 0
18/05/2022
5.40
 3,848,781 5.50 5.70 5.30 100 0 0.0
17/05/2022
5.50
 3,808,540 5.20 5.50 5 200 2,000 -0.0
16/05/2022
5.20
 2,512,697 4.90 5.50 4.80 0 0 0
13/05/2022
4.90
 4,001,625 5 5.20 4.70 0 2,810 -0.0
12/05/2022
5
 2,586,100 5.50 5.50 4.90 10,100 0 0.1
11/05/2022
5.50
 2,601,597 5.40 5.60 5.20 0 0 0
10/05/2022
5.40
 4,250,600 4.70 5.50 4.40 0 100 -0.0
09/05/2022
4.70
 3,624,285 5.30 5.30 4.60 3,000 0 0.0
06/05/2022
5.30
 3,523,133 5.60 5.80 5.30 0 0 0
05/05/2022
5.60
 3,599,087 5.90 6 5.50 2,000 0 0.0
04/05/2022
5.90
 2,683,010 6.20 6.20 5.70 0 0 0
29/04/2022
6.20
 4,605,163 5.80 6.30 5.60 0 37,100 -0.2
28/04/2022
5.80
 4,286,027 5.60 5.90 5.50 3,000 0 0.0
27/04/2022
5.60
 4,552,312 5.30 5.70 4.90 2,810 0 0.0
26/04/2022
5.30
 4,886,873 5.20 5.40 4.60 2,300 100 0.0

Chính sách bảo mật | Điều khoản sử dụng |