CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
0.10
(5.88%)
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
(2024-10-23) 		0.10 5.88% 6,041,262 -5,000 -0.0
1.60
1.80
1.80
2 tháng
(2024-09-23) 		0.20 12.50% 19,935,066 -4,583 -0.0
1.60
1.80
1.80
3 tháng
(2024-08-26) 		0.10 5.88% 30,767,442 -197,783 -0.3
1.50
1.80
1.80
6 tháng
(2024-05-27) 		-0.50 -21.74% 79,964,216 -38,884 -0.1
1.50
2.40
1.80
12 tháng
(2023-11-28) 		-0.90 -33.33% 218,887,652 -162,525 -0.3
1.50
3.10
1.80
24 tháng
(2022-12-05) 		-1.40 -43.75% 745,517,191 223,217 0.7
1.50
3.90
1.80
36 tháng
(2021-12-08) 		-5.30 -74.65% 1,819,048,385 438,357 2.5
1.20
14.10
1.80
60 tháng
(2019-12-19) 		1.20 200% 2,655,440,352 308,237 1.8
0.50
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/04/2021
4.10
 8,436,200 4.30 4.50 3.90 10,000 0 0.0
15/04/2021
4.30
 10,366,200 4 4.30 3.80 40,000 0 0
14/04/2021
4
 7,104,031 3.80 4.10 3.40 116,700 0 0.4
13/04/2021
3.80
 11,643,975 3.40 3.90 3.40 13,000 0 0.1
12/04/2021
3.40
 6,137,980 3.10 3.40 3 0 0 0
09/04/2021
3.10
 5,418,400 3.10 3.10 2.80 0 22,900 -0.1
08/04/2021
3.10
 7,832,146 3.10 3.20 2.90 18,700 0 0.1
07/04/2021
3.10
 5,981,752 2.80 3.10 2.70 0 0 0
06/04/2021
2.80
 6,438,815 2.70 2.80 2.60 0 0 0
05/04/2021
2.70
 8,012,304 2.40 2.70 2.40 20,400 0 0.1
02/04/2021
2.40
 2,226,815 2.40 2.50 2.30 0 0 0
01/04/2021
2.40
 2,755,078 2.40 2.40 2.20 0 0 0
31/03/2021
2.40
 1,569,530 2.50 2.60 2.30 0 0 0
30/03/2021
2.50
 2,676,330 2.40 2.60 2.40 2,500 0 0.0
29/03/2021
2.40
 2,195,628 2.30 2.40 2.20 0 0 0
26/03/2021
2.30
 2,029,200 2.30 2.30 2.10 0 0 0
25/03/2021
2.30
 1,339,963 2.30 2.30 2.10 0 0 0
24/03/2021
2.30
 1,759,768 2.40 2.40 2.10 0 0 0
23/03/2021
2.40
 1,697,143 2.40 2.50 2.20 0 0 0
22/03/2021
2.40
 1,866,092 2.30 2.50 2.10 0 0 0
19/03/2021
2.30
 2,676,063 2.30 2.30 2.20 0 0 0
18/03/2021
2.30
 1,321,880 2.50 2.70 2.30 0 0 0
17/03/2021
2.50
 3,928,661 2.30 2.50 2.30 0 3,000 -0.0
16/03/2021
2.30
 4,320,237 2 2.30 2 300 1,000 -0.0
15/03/2021
2
 1,370,000 2.10 2.10 1.90 0 0 0
12/03/2021
2.10
 1,583,173 2.10 2.10 1.90 0 0 0
11/03/2021
2.10
 1,215,452 2.10 2.10 1.90 0 0 0
10/03/2021
2.10
 1,147,590 2.10 2.10 1.90 0 0 0
09/03/2021
2.10
 2,868,010 2.30 2.30 1.90 100 1,500 -0.0
08/03/2021
2.30
 3,526,378 2 2.30 2.10 0 500 -0.0
05/03/2021
2
 2,353,400 1.80 2 1.90 0 1,500 -0.0
04/03/2021
1.80
 2,428,928 1.70 1.80 1.70 0 0 0
03/03/2021
1.70
 2,405,160 1.60 1.70 1.50 0 1,000 -0.0
02/03/2021
1.60
 645,200 1.50 1.60 1.50 0 0 0
01/03/2021
1.50
 621,380 1.50 1.60 1.50 500 0 0.0
26/02/2021
1.50
 179,810 1.60 1.60 1.50 0 0 0
25/02/2021
1.60
 1,052,300 1.50 1.60 1.40 0 0 0
24/02/2021
1.50
 723,740 1.60 1.60 1.50 0 0 0
23/02/2021
1.60
 681,316 1.60 1.60 1.50 0 0 0
22/02/2021
1.60
 612,470 1.70 1.70 1.50 0 0 0
19/02/2021
1.70
 619,700 1.70 1.70 1.50 2,000 0 0.0
18/02/2021
1.70
 928,153 1.70 1.80 1.60 0 0 0
17/02/2021
1.70
 446,800 1.60 1.70 1.50 0 0 0
09/02/2021
1.60
 648,960 1.50 1.60 1.40 0 0 0
08/02/2021
1.50
 927,700 1.60 1.60 1.30 0 0 0
05/02/2021
1.60
 646,919 1.50 1.60 1.50 4,000 1,200 0.0
04/02/2021
1.50
 481,151 1.80 1.80 1.50 2,000 0 0.0
03/02/2021
1.80
 1,108,700 1.80 1.80 1.60 0 0 0
02/02/2021
1.80
 706,600 1.60 1.80 1.50 200 42,000 -0.1
01/02/2021
1.60
 1,397,600 1.60 1.60 1.40 13,900 1,000 0.0
29/01/2021
1.60
 6,479,348 1.60 1.70 1.40 1,100 0 0.0
28/01/2021
1.60
 129,605 1.80 1.80 1.60 0 0 0
27/01/2021
1.80
 383,340 2.10 2.10 1.80 0 0 0
26/01/2021
2.10
 558,709 2.40 2.40 2.10 0 0 0
25/01/2021
2.40
 1,619,707 2.80 3 2.40 0 0 0
22/01/2021
2.80
 4,347,800 2.50 2.80 2.70 42,000 0 0.1
21/01/2021
2.50
 3,253,406 2.30 2.50 2.30 4,000 0 0.0
20/01/2021
2.30
 2,195,346 2.10 2.30 1.90 0 0 0
19/01/2021
2.10
 2,522,942 2 2.10 1.70 0 0 0
18/01/2021
2
 2,541,502 1.90 2 1.80 0 10,000 -0.0
15/01/2021
1.90
 1,295,282 1.90 1.90 1.70 0 0 0
14/01/2021
1.90
 592,002 1.90 1.90 1.70 0 0 0
13/01/2021
1.90
 1,206,208 2 2 1.70 0 0 0
12/01/2021
2
 2,208,700 1.80 2 1.80 0 0 0
11/01/2021
1.80
 1,070,500 1.60 1.80 1.60 0 0 0
08/01/2021
1.60
 1,654,200 1.50 1.60 1.50 0 0 0
07/01/2021
1.50
 884,800 1.50 1.50 1.30 0 0 0
06/01/2021
1.50
 1,052,100 1.50 1.50 1.30 0 0 0
05/01/2021
1.50
 901,100 1.50 1.50 1.30 0 0 0
04/01/2021
1.50
 1,221,100 1.50 1.50 1.30 0 0 0
31/12/2020
1.50
 1,256,900 1.40 1.50 1.40 0 0 0
30/12/2020
1.40
 2,551,900 1.30 1.40 1.30 0 0 0
29/12/2020
1.30
 1,086,500 1.20 1.30 1.20 0 0 0
28/12/2020
1.20
 1,383,500 1.10 1.20 1.10 0 10,000 -0.0
25/12/2020
1.10
 624,256 1.10 1.10 1 0 0 0
24/12/2020
1.10
 1,057,000 1.10 1.20 1 0 0 0
23/12/2020
1.10
 1,270,115 1.10 1.10 1 0 0 0
22/12/2020
1.10
 1,014,286 1.10 1.10 1 0 0 0
21/12/2020
1.10
 1,459,701 1 1.10 1 0 0 0
18/12/2020
1
 255,587 0.90 1 1 0 0 0
17/12/2020
0.90
 0 0.80 0.90 0.80 0 0 0
16/12/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/12/2020
0.80
 35,900 0.80 0.80 0.70 0 0 0
14/12/2020
0.80
 347,022 0.80 0.80 0.70 0 0 0
11/12/2020
0.80
 166,500 0.80 0.80 0.70 0 0 0
10/12/2020
0.80
 30,920 0.80 0.80 0.70 0 3,000 -0.0
09/12/2020
0.80
 136,101 0.80 0.80 0.70 0 0 0
08/12/2020
0.80
 123,281 0.80 0.80 0.70 0 0 0
07/12/2020
0.80
 0 0.80 0.80 0.80 0 100 -0
04/12/2020
0.80
 16,500 0.80 0.80 0.70 0 0 0
03/12/2020
0.80
 18,270 0.80 0.80 0.70 0 0 0
02/12/2020
0.80
 0 0.80 0.80 0.80 0 50 -0.0
01/12/2020
0.80
 1,948 0.70 0.80 0.80 0 0 0
30/11/2020
0.70
 0 0.70 0.70 0.70 0 0 0
27/11/2020
0.70
 129,224 0.80 0.80 0.70 0 0 0
26/11/2020
0.80
 184,060 0.70 0.80 0.70 0 0 0
25/11/2020
0.70
 0 0.90 0.70 0.90 0 0 0
24/11/2020
0.90
 0 0.80 0.90 0.80 0 0 0
23/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
20/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |