CTCP Đầu tư Cao su Quảng Nam (vhg)

1.50
-0.10
(-6.25%)
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)
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
19/11/2020
0.80
 115,350 0.80 0.80 0.70 0 0 0
18/11/2020
0.80
 125,750 0.80 0.80 0.70 0 0 0
17/11/2020
0.80
 304,600 0.80 0.80 0.70 0 0 0
16/11/2020
0.80
 11,200 0.80 0.80 0.70 0 0 0
13/11/2020
0.80
 11,985 0.80 0.80 0.70 0 0 0
12/11/2020
0.80
 132,980 0.80 0.80 0.70 0 0 0
11/11/2020
0.80
 241,910 0.80 0.80 0.70 0 0 0
10/11/2020
0.80
 16,118 0.80 0.80 0.70 0 0 0
09/11/2020
0.80
 63,100 0.80 0.80 0.70 0 0 0
06/11/2020
0.80
 29,501 0.90 0.90 0.70 0 0 0
05/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
04/11/2020
0.90
 213,110 0.80 0.90 0.70 0 0 0
03/11/2020
0.80
 375,761 0.80 0.80 0.70 0 35,700 -0.0
02/11/2020
0.80
 138,810 0.80 0.80 0.70 0 0 0
30/10/2020
0.80
 511,043 0.80 0.80 0.70 0 0 0
29/10/2020
0.80
 42,388 0.80 0.80 0.70 0 0 0
28/10/2020
0.80
 76,143 0.80 0.80 0.70 0 0 0
27/10/2020
0.80
 105,503 0.80 0.80 0.70 0 0 0
26/10/2020
0.80
 216,277 0.80 0.80 0.70 0 0 0
23/10/2020
0.80
 31,020 0.80 0.80 0.70 0 0 0
22/10/2020
0.80
 9,620 0.80 0.80 0.80 0 0 0
21/10/2020
0.80
 5,232 0.80 0.80 0.80 0 0 0
20/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
19/10/2020
0.80
 40,920 0.80 0.80 0.70 0 0 0
16/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
14/10/2020
0.80
 82,300 0.80 0.80 0.70 0 0 0
13/10/2020
0.80
 0 0.90 0.80 0.90 0 0 0
12/10/2020
0.90
 0 0.90 0.90 0.90 0 0 0
09/10/2020
0.90
 391,230 0.90 0.90 0.80 0 0 0
08/10/2020
0.90
 16,827 0.90 0.90 0.80 0 0 0
07/10/2020
0.90
 31,810 0.80 0.90 0.80 0 0 0
06/10/2020
0.80
 590,580 0.80 0.90 0.70 0 0 0
05/10/2020
0.80
 434,000 0.80 0.80 0.70 0 0 0
02/10/2020
0.80
 52,910 0.80 0.80 0.70 0 0 0
01/10/2020
0.80
 50,170 0.70 0.80 0.70 0 0 0
30/09/2020
0.70
 59,900 0.80 0.80 0.70 0 0 0
29/09/2020
0.80
 63,474 0.80 0.80 0.70 0 0 0
28/09/2020
0.80
 74,010 0.80 0.80 0.80 0 0 0
25/09/2020
0.80
 34,701 0.80 0.80 0.80 0 0 0
24/09/2020
0.80
 113,066 0.90 0.90 0.70 0 0 0
23/09/2020
0.90
 71,709 0.90 0.90 0.70 0 0 0
22/09/2020
0.90
 235,621 0.90 0.90 0.70 0 0 0
21/09/2020
0.90
 222,904 0.90 0.90 0.80 50,000 0 0.0
18/09/2020
0.90
 22,310 0.90 0.90 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |