CTCP Đầu tư Cao su Quảng Nam (vhg)

2.20
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
(2024-04-22) 		0.20 9.52% 14,106,600 -8,597 -0.0
2.10
2.40
2.20
2 tháng
(2024-03-21) 		-0.40 -14.81% 37,767,800 -58,297 -0.1
2
2.80
2.20
3 tháng
(2024-02-20) 		-0.40 -14.81% 62,093,500 -42,693 -0.1
2
2.90
2.20
6 tháng
(2023-11-22) 		-0.40 -14.81% 135,848,000 -124,943 -0.2
2
3.10
2.20
12 tháng
(2023-05-26) 		-0.40 -14.81% 436,601,786 144,957 0.5
2
3.90
2.20
24 tháng
(2022-05-31) 		-3.10 -57.41% 959,866,147 365,989 1.2
1.20
5.50
2.20
36 tháng
(2021-06-07) 		-1 -30.30% 2,249,418,484 352,069 1.9
1.20
14.10
2.20
60 tháng
(2019-06-17) 		1.10 91.67% 2,578,389,732 260,319 1.8
0.50
14.10
2.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
2.30
0
 334,500 2.30 2.30 2.20 1 0 0.0
#2 16/05/2024
2.30
0
 291,600 2.30 2.40 2.20 0 0 0
#3 15/05/2024
2.30
-0.10
 686,000 2.40 2.40 2.20 0 0 0
#4 14/05/2024
2.40
0
 727,500 2.30 2.40 2.20 2 200 -0.0
#5 13/05/2024
2.40
0.20
 1,302,800 2.20 2.40 2.20 0 0 0
#6 10/05/2024
2.20
0
 1,175,200 2.30 2.30 2.20 400 0 0.0
#7 09/05/2024
2.20
-0.20
 943,000 2.40 2.40 2.20 500 231,000 -0.5
#8 08/05/2024
2.40
0
 1,705,300 2.40 2.50 2.30 0 0 0
#9 07/05/2024
2.40
0.20
 3,290,200 2.20 2.40 2.20 231,000 0 0.5
#10 06/05/2024
2.20
0.10
 586,300 2.10 2.20 2.10 0 0 0
#11 03/05/2024
2.10
-0.10
 267,500 2.20 2.20 2.10 0 0 0
#12 02/05/2024
2.20
0
 267,400 2.20 2.20 2.10 0 0 0
#13 26/04/2024
2.20
0
 503,500 2.10 2.20 2.10 0 0 0
#14 25/04/2024
2.20
0
 408,200 2.20 2.20 2.10 0 9,800 -0.0
#15 24/04/2024
2.20
0
 399,600 2.20 2.20 2.10 0 0 0
#16 23/04/2024
2.20
0.10
 256,500 2.20 2.20 2.10 0 0 0
#17 22/04/2024
2.10
0.10
 961,500 2 2.20 2 500 0 0.0
#18 19/04/2024
2
-0.10
 1,627,700 2.10 2.20 2 0 0 0
#19 17/04/2024
2.10
-0.20
 578,100 2.20 2.30 2.10 0 0 0
#20 16/04/2024
2.30
0.10
 1,178,400 2.10 2.30 2.10 0 0 0
#21 15/04/2024
2.20
-0.30
 2,770,200 2.40 2.50 2.10 0 61,300 -0.1
#22 12/04/2024
2.50
0.10
 1,315,400 2.50 2.50 2.40 0 0 0
#23 11/04/2024
2.40
-0.10
 248,100 2.50 2.50 2.40 0 0 0
#24 10/04/2024
2.50
0
 515,000 2.50 2.60 2.40 0 0 0
#25 09/04/2024
2.50
0
 1,251,300 2.50 2.60 2.40 0 0 0
#26 08/04/2024
2.50
0
 1,334,700 2.40 2.60 2.40 10,100 0 0.0
#27 05/04/2024
2.50
-0.10
 2,320,300 2.60 2.60 2.40 0 0 0
#28 04/04/2024
2.60
0
 2,681,900 2.60 2.70 2.50 0 0 0
#29 03/04/2024
2.60
-0.10
 645,100 2.70 2.70 2.60 0 0 0
#30 02/04/2024
2.70
0
 506,100 2.70 2.70 2.60 0 0 0
#31 01/04/2024
2.70
0.10
 560,800 2.60 2.70 2.60 0 0 0
#32 29/03/2024
2.60
-0.10
 230,300 2.70 2.70 2.60 1,000 0 0.0
#33 28/03/2024
2.70
-0.10
 564,500 2.70 2.80 2.60 0 0 0
#34 27/03/2024
2.80
0.20
 1,615,900 2.60 2.80 2.60 0 0 0
#35 26/03/2024
2.60
0
 604,400 2.70 2.70 2.60 0 0 0
#36 25/03/2024
2.60
0
 1,164,400 2.60 2.80 2.60 500 0 0.0
#37 22/03/2024
2.60
-0.10
 648,700 2.70 2.80 2.60 0 0 0
#38 21/03/2024
2.70
-0.10
 1,299,900 2.80 2.80 2.60 0 0 0
#39 20/03/2024
2.80
0
 1,110,700 2.80 2.80 2.60 0 0 0
#40 19/03/2024
2.80
0.10
 1,414,400 2.70 2.80 2.60 0 0 0
#41 18/03/2024
2.70
0
 1,110,400 2.70 2.80 2.60 0 0 0
#42 15/03/2024
2.70
0
 685,600 2.70 2.80 2.60 0 0 0
#43 14/03/2024
2.70
-0.10
 571,900 2.80 2.80 2.60 0 0 0
#44 13/03/2024
2.80
0.10
 1,757,700 2.70 2.80 2.60 0 0 0
#45 12/03/2024
2.70
0
 564,600 2.70 2.70 2.60 0 0 0
#46 11/03/2024
2.70
0
 619,000 2.70 2.70 2.60 0 0 0
#47 08/03/2024
2.70
-0.10
 740,900 2.80 2.80 2.60 0 0 0
#48 07/03/2024
2.80
0.10
 709,300 2.70 2.80 2.60 0 0 0
#49 06/03/2024
2.70
-0.10
 1,679,400 2.80 2.80 2.60 500 0 0.0
#50 05/03/2024
2.80
0.10
 856,000 2.70 2.80 2.70 4 0 0.0
#51 04/03/2024
2.70
-0.10
 1,771,800 2.80 2.80 2.70 0 0 0
#52 01/03/2024
2.80
0
 869,100 2.80 2.80 2.60 0 0 0
#53 29/02/2024
2.80
0
 1,018,700 2.80 2.80 2.60 0 0 0
#54 28/02/2024
2.80
0
 662,800 2.80 2.80 2.70 200 0 0.0
#55 27/02/2024
2.80
0.10
 968,700 2.70 2.80 2.60 0 0 0
#56 26/02/2024
2.70
-0.10
 1,373,500 2.80 2.80 2.60 600 0 0.0
#57 23/02/2024
2.80
-0.10
 1,100,400 2.90 2.90 2.70 4,000 0 0.0
#58 22/02/2024
2.90
0.10
 3,527,300 2.80 2.90 2.70 200 0 0.0
#59 21/02/2024
2.80
0.10
 720,400 2.70 2.80 2.70 100 0 0.0
#60 20/02/2024
2.70
-0.10
 493,100 2.80 2.80 2.70 10,000 0 0.0
#61 19/02/2024
2.80
0
 953,300 2.80 2.80 2.60 0 0 0
#62 16/02/2024
2.80
0.10
 1,233,100 2.70 2.80 2.60 600 0 0.0
#63 15/02/2024
2.70
0
 250,800 2.70 2.70 2.60 0 0 0
#64 07/02/2024
2.70
0
 666,500 2.70 2.70 2.60 5,000 0 0.0
#65 06/02/2024
2.70
0.10
 1,455,800 2.60 2.70 2.60 800 0 0.0
#66 05/02/2024
2.60
-0.10
 1,163,800 2.70 2.80 2.60 0 0 0
#67 02/02/2024
2.70
0
 741,900 2.70 2.70 2.60 8,000 0 0.0
#68 01/02/2024
2.70
0
 266,200 2.70 2.70 2.60 0 0 0
#69 31/01/2024
2.70
-0.10
 1,907,600 2.80 2.80 2.60 700 550,000 -1.5
#70 30/01/2024
2.80
0
 530,700 2.80 2.80 2.70 0 0 0
#71 29/01/2024
2.80
0
 373,800 2.80 2.90 2.70 0 0 0
#72 26/01/2024
2.80
-0.10
 1,841,400 2.90 2.90 2.70 0 0 0
#73 25/01/2024
2.90
0.20
 4,526,900 2.70 3 2.70 552,000 0 1.6
#74 24/01/2024
2.70
0
 913,400 2.70 2.80 2.70 0 4,050 -0.0
#75 23/01/2024
2.70
-0.10
 465,300 2.80 2.80 2.70 0 110,000 -0.3
#76 22/01/2024
2.80
0
 1,445,700 2.80 2.80 2.60 0 0 0
#77 19/01/2024
2.80
0.10
 725,700 2.70 2.80 2.70 200 0 0.0
#78 18/01/2024
2.70
-0.10
 909,700 2.80 2.80 2.70 0 0 0
#79 17/01/2024
2.80
0
 172,300 2.80 2.80 2.70 0 0 0
#80 16/01/2024
2.80
0.10
 744,500 2.70 2.80 2.60 0 0 0
#81 15/01/2024
2.70
0
 419,600 2.70 2.80 2.60 0 0 0
#82 12/01/2024
2.70
-0.10
 1,293,300 2.80 2.80 2.60 0 0 0
#83 11/01/2024
2.80
0
 334,300 2.80 2.80 2.70 0 0 0
#84 10/01/2024
2.80
0
 474,800 2.80 2.80 2.70 9,800 0 0.0
#85 09/01/2024
2.80
0
 627,100 2.80 2.90 2.70 0 0 0
#86 08/01/2024
2.80
0
 831,700 2.80 2.90 2.70 0 0 0
#87 05/01/2024
2.80
0
 781,200 2.80 2.90 2.70 0 37,900 -0.1
#88 04/01/2024
2.80
-0.10
 1,496,900 2.90 2.90 2.70 0 0 0
#89 03/01/2024
2.90
0
 1,243,900 2.90 2.90 2.80 35,000 0 0.1
#90 02/01/2024
2.90
0.10
 1,570,500 2.80 3 2.80 2,900 1,700 0.0
#91 29/12/2023
2.80
0.10
 2,420,900 2.70 2.90 2.70 0 0 0
#92 28/12/2023
2.70
-0.10
 657,400 2.80 2.80 2.70 0 0 0
#93 27/12/2023
2.80
0
 731,800 2.80 2.80 2.60 0 0 0
#94 26/12/2023
2.80
0.10
 1,019,700 2.70 2.80 2.60 0 0 0
#95 25/12/2023
2.70
0
 661,700 2.70 2.80 2.60 0 0 0
#96 22/12/2023
2.70
-0.10
 838,300 2.80 2.80 2.60 0 0 0
#97 21/12/2023
2.80
0
 842,700 2.80 2.80 2.60 500 0 0.0
#98 20/12/2023
2.80
0
 943,700 2.80 2.80 2.70 0 0 0
#99 19/12/2023
2.80
-0.10
 1,647,700 2.90 2.90 2.60 0 0 0
#100 18/12/2023
2.90
0.10
 1,917,400 2.80 2.90 2.70 100 110,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |