CTCP Đầu tư Cao su Quảng Nam (vhg)

1.50
0.10
(7.14%)
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) 		-0.40 -21.05% 10,445,900 -192,400 -0.3
1.50
1.90
1.50
2 tháng
(2024-07-18) 		-0.50 -25% 35,742,200 -20,200 -0.0
1.50
2
1.50
3 tháng
(2024-06-18) 		-0.70 -31.82% 44,545,300 -44,701 -0.1
1.50
2.20
1.50
6 tháng
(2024-03-20) 		-1.30 -46.43% 101,854,900 -90,596 -0.2
1.50
2.80
1.50
12 tháng
(2023-09-22) 		-1.60 -51.61% 253,431,400 101,758 0.5
1.50
3.10
1.50
24 tháng
(2022-09-27) 		-1.80 -54.55% 820,633,315 280,500 0.8
1.20
3.90
1.50
36 tháng
(2021-10-04) 		-1.90 -55.88% 2,082,860,326 289,370 1.7
1.20
14.10
1.50
60 tháng
(2019-10-14) 		0.80 114.29% 2,634,503,638 313,920 1.9
0.50
14.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
1.50
 178,400 1.50 1.50 1.40 0 0 0
13/09/2024
1.50
 193,100 1.50 1.50 1.40 0 0 0
12/09/2024
1.50
 825,700 1.50 1.50 1.40 0 53,800 -0.1
11/09/2024
1.50
 165,200 1.50 1.50 1.40 200 0 0.0
10/09/2024
1.50
 1,250,900 1.60 1.60 1.40 1,400 141,000 -0.2
09/09/2024
1.60
 219,300 1.50 1.60 1.50 500 0 0.0
06/09/2024
1.50
 583,500 1.60 1.70 1.50 0 0 0
05/09/2024
1.70
 530,300 1.70 1.70 1.60 0 0 0
04/09/2024
1.70
 177,700 1.70 1.70 1.60 0 0 0
30/08/2024
1.70
 359,200 1.70 1.70 1.60 0 0 0
29/08/2024
1.70
 328,100 1.70 1.80 1.60 0 0 0
28/08/2024
1.80
 763,000 1.70 1.80 1.60 0 0 0
27/08/2024
1.80
 896,600 1.70 1.80 1.70 0 0 0
26/08/2024
1.70
 636,000 1.80 1.80 1.70 0 0 0
23/08/2024
1.80
 410,400 1.80 1.80 1.70 0 0 0
22/08/2024
1.80
 390,800 1.80 1.90 1.70 100 0 0.0
21/08/2024
1.80
 253,000 1.90 1.90 1.70 200 0 0.0
20/08/2024
1.90
 1,379,200 1.80 1.90 1.70 0 0 0
19/08/2024
1.90
 905,500 1.80 1.90 1.70 0 0 0
16/08/2024
1.90
 771,800 1.80 1.90 1.70 0 0 0
15/08/2024
1.80
 329,600 1.90 1.90 1.70 0 0 0
14/08/2024
1.70
 441,100 2 2 1.70 0 0 0
13/08/2024
1.90
 1,631,700 2.10 2.10 1.80 0 0 0
12/08/2024
1.90
 575,100 2.10 2.10 1.80 0 840,600 -1.8
09/08/2024
1.90
 515,400 1.90 1.90 1.80 0 212,500 -0.4
08/08/2024
1.80
 499,600 2 2 1.80 0 156,000 -0.3
07/08/2024
1.90
 1,930,500 2 2 1.80 264,800 19,300 0.5
06/08/2024
1.90
 2,964,200 2 2 1.80 218,500 0 0.4
05/08/2024
1.90
 3,929,000 2.10 2.10 1.80 508,000 0 1.0
02/08/2024
2
 2,931,900 1.80 2 1.70 429,500 0 0.8
01/08/2024
1.80
 2,659,200 1.90 1.90 1.70 0 20,200 -0.0
31/07/2024
1.90
 283,600 1.90 2 1.90 0 0 0
30/07/2024
2
 310,600 1.90 2 1.90 0 0 0
29/07/2024
2
 527,700 1.90 2 1.90 0 0 0
26/07/2024
2
 143,600 1.90 2 1.90 0 0 0
25/07/2024
1.90
 633,100 1.90 2 1.90 0 0 0
24/07/2024
1.90
 848,500 1.90 2 1.80 0 0 0
23/07/2024
1.90
 610,600 1.90 2 1.80 0 0 0
22/07/2024
1.90
 974,600 1.90 2 1.90 0 0 0
19/07/2024
2
 996,200 2 2 1.80 0 0 0
18/07/2024
2
 788,700 2 2 1.90 0 0 0
17/07/2024
2
 286,500 2 2 1.90 0 0 0
16/07/2024
2
 220,200 2 2 1.90 0 0 0
15/07/2024
2
 180,800 2.10 2.10 1.90 0 0 0
12/07/2024
2.10
 540,400 2 2.10 2 200 0 0.0
11/07/2024
2
 555,900 2 2 1.90 0 0 0
10/07/2024
2
 718,800 2.10 2.10 1.90 0 0 0
09/07/2024
2.10
 229,000 2.10 2.10 2 0 0 0
08/07/2024
2.10
 213,400 2.10 2.10 2 0 1 -0.0
05/07/2024
2
 286,200 2.10 2.10 2 0 0 0
04/07/2024
2
 278,300 2.10 2.10 2 0 0 0
03/07/2024
2.10
 97,500 2 2.10 2 0 0 0
02/07/2024
2
 138,100 2.10 2.10 2 0 0 0
01/07/2024
2.10
 211,500 2.10 2.10 2 0 25,200 -0.1
28/06/2024
2.10
 167,700 2.10 2.10 2 0 0 0
27/06/2024
2.10
 426,100 2.10 2.20 2 500 0 0.0
26/06/2024
2.10
 638,600 2.10 2.10 2 0 0 0
25/06/2024
2.10
 274,600 2 2.10 2 0 0 0
24/06/2024
2.10
 726,400 2.10 2.20 2 0 0 0
21/06/2024
2.20
 557,800 2.20 2.20 2.10 0 0 0
20/06/2024
2.20
 146,800 2.20 2.20 2.10 0 0 0
19/06/2024
2.20
 1,473,600 2.20 2.20 2 0 0 0
18/06/2024
2.20
 434,900 2.10 2.20 2.10 0 0 0
17/06/2024
2.10
 218,000 2.20 2.20 2.10 0 0 0
14/06/2024
2.20
 672,400 2.20 2.30 2.10 0 0 0
13/06/2024
2.30
 296,800 2.20 2.30 2.20 0 0 0
12/06/2024
2.20
 1,012,600 2.20 2.30 2.10 0 0 0
11/06/2024
2.20
 392,600 2.30 2.30 2.20 9,000 0 0.0
10/06/2024
2.30
 327,400 2.30 2.30 2.20 0 0 0
07/06/2024
2.30
 1,212,300 2.20 2.30 2.10 0 0 0
06/06/2024
2.20
 725,900 2.30 2.30 2.20 0 0 0
05/06/2024
2.30
 511,500 2.30 2.30 2.20 0 0 0
04/06/2024
2.30
 1,028,700 2.20 2.30 2.20 0 0 0
03/06/2024
2.20
 766,200 2.30 2.30 2.20 0 0 0
31/05/2024
2.30
 684,300 2.30 2.30 2.20 1,400 0 0.0
30/05/2024
2.30
 360,200 2.30 2.30 2.20 0 0 0
29/05/2024
2.30
 623,500 2.30 2.40 2.20 0 0 0
28/05/2024
2.40
 2,038,900 2.30 2.40 2.20 100 100 0
27/05/2024
2.30
 878,800 2.20 2.30 2.20 500 0 0.0
24/05/2024
2.20
 1,117,300 2.30 2.40 2.20 0 0 0
23/05/2024
2.30
 926,500 2.40 2.40 2.20 0 0 0
22/05/2024
2.30
 2,762,800 2.30 2.40 2.20 1,000 0 0.0
21/05/2024
2.30
 371,600 2.20 2.30 2.20 501 0 0.0
20/05/2024
2.30
 1,502,800 2.30 2.30 2.10 1 0 0.0
17/05/2024
2.30
 334,500 2.30 2.30 2.20 1 0 0.0
16/05/2024
2.30
 291,600 2.30 2.40 2.20 0 0 0
15/05/2024
2.30
 686,000 2.40 2.40 2.20 0 0 0
14/05/2024
2.40
 727,500 2.30 2.40 2.20 2 200 -0.0
13/05/2024
2.40
 1,302,800 2.20 2.40 2.20 0 0 0
10/05/2024
2.20
 1,175,200 2.30 2.30 2.20 400 0 0.0
09/05/2024
2.20
 943,000 2.40 2.40 2.20 500 231,000 -0.5
08/05/2024
2.40
 1,705,300 2.40 2.50 2.30 0 0 0
07/05/2024
2.40
 3,290,200 2.20 2.40 2.20 231,000 0 0.5
06/05/2024
2.20
 586,300 2.10 2.20 2.10 0 0 0
03/05/2024
2.10
 267,500 2.20 2.20 2.10 0 0 0
02/05/2024
2.20
 267,400 2.20 2.20 2.10 0 0 0
26/04/2024
2.20
 503,500 2.10 2.20 2.10 0 0 0
25/04/2024
2.20
 408,200 2.20 2.20 2.10 0 9,800 -0.0
24/04/2024
2.20
 399,600 2.20 2.20 2.10 0 0 0
23/04/2024
2.20
 256,500 2.20 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |