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)
01/07/2020
0.90
 27,100 0.90 0.90 0.80 0 0 0
30/06/2020
0.90
 110,280 0.90 0.90 0.80 0 0 0
29/06/2020
0.90
 235,400 1 1 0.80 0 0 0
26/06/2020
1
 75,900 1 1.10 0.90 0 0 0
25/06/2020
1
 14,400 1 1 0.90 0 0 0
24/06/2020
1
 223,200 1 1 0.90 0 0 0
23/06/2020
1
 288,000 1.10 1.10 0.90 0 0 0
22/06/2020
1.10
 177,010 1.10 1.20 1 0 0 0
19/06/2020
1.10
 253,522 1 1.10 1.10 300 0 0.0
18/06/2020
1
 227,940 1 1 0.90 0 0 0
17/06/2020
1
 386,110 1 1 0.90 0 0 0
16/06/2020
1
 137,830 1.10 1.10 1 0 0 0
15/06/2020
1.10
 12,900 1.20 1.20 1.10 0 0 0
12/06/2020
1.20
 301,320 1.20 1.30 1.20 0 0 0
11/06/2020
1.20
 1,295,914 1.20 1.30 1.10 20,000 0 0.0
10/06/2020
1.20
 398,696 1.10 1.20 1.10 0 5,000 -0.0
09/06/2020
1.10
 736,020 1 1.10 1 0 496,840 -0.5
08/06/2020
1
 1,419,436 1 1 0.80 0 145,000 -0.1
05/06/2020
1
 317,550 0.90 1 0.80 0 50,000 -0.0
04/06/2020
0.90
 920,646 0.80 0.90 0.70 0 250,000 -0.2
03/06/2020
0.80
 996,511 0.70 0.80 0.70 0 250,000 -0.2
02/06/2020
0.70
 1,098,921 0.60 0.70 0.70 0 250,000 -0.2
01/06/2020
0.60
 0 0.70 0.60 0.70 0 0 0
29/05/2020
0.70
 8,800 0.70 0.70 0.60 0 0 0
28/05/2020
0.70
 13,319 0.70 0.70 0.60 0 0 0
27/05/2020
0.70
 82,000 0.70 0.70 0.60 0 15,000 -0.0
26/05/2020
0.70
 8,500 0.70 0.70 0.60 0 0 0
25/05/2020
0.70
 103,500 0.70 0.70 0.60 0 0 0
22/05/2020
0.70
 13,320 0.70 0.70 0.60 0 10,000 -0.0
21/05/2020
0.70
 82,220 0.70 0.70 0.50 0 0 0
20/05/2020
0.70
 84,750 0.70 0.70 0.60 0 0 0
19/05/2020
0.70
 66,229 0.70 0.70 0.60 0 0 0
18/05/2020
0.70
 3,550 0.70 0.70 0.60 0 0 0
15/05/2020
0.70
 12,615 0.70 0.70 0.60 0 0 0
14/05/2020
0.70
 15,714 0.70 0.70 0.60 0 0 0
13/05/2020
0.70
 50,366 0.70 0.70 0.60 0 0 0
12/05/2020
0.70
 0 0.70 0.70 0.70 10,000 0 0.0
11/05/2020
0.70
 0 0.70 0.70 0.70 31,000 1,000 0.0
08/05/2020
0.70
 0 0.70 0.70 0.70 10,000 10,000 0.0
07/05/2020
0.70
 4,000 0.70 0.70 0.60 0 0 0
06/05/2020
0.70
 0 0.70 0.70 0.70 0 0 0
05/05/2020
0.70
 2,600 0.70 0.70 0.50 0 0 0
04/05/2020
0.70
 88,600 0.70 0.70 0.50 0 10,000 -0.0
29/04/2020
0.70
 11,330 0.70 0.70 0.60 0 10,000 -0.0
28/04/2020
0.70
 15,400 0.70 0.70 0.50 0 10,000 -0.0
27/04/2020
0.70
 75,700 0.60 0.70 0.60 0 0 0
24/04/2020
0.60
 17,410 0.70 0.70 0.60 0 0 0
23/04/2020
0.70
 45,846 0.70 0.70 0.60 0 0 0
22/04/2020
0.70
 33,320 0.70 0.70 0.60 0 0 0
21/04/2020
0.70
 92,232 0.70 0.70 0.60 0 0 0
20/04/2020
0.70
 49,240 0.70 0.70 0.60 0 0 0
17/04/2020
0.70
 7,367 0.70 0.70 0.60 0 0 0
16/04/2020
0.70
 31,080 0.60 0.70 0.60 0 0 0
15/04/2020
0.60
 0 0.60 0.60 0.60 0 0 0
14/04/2020
0.60
 47,567 0.70 0.70 0.60 0 7 -0.0
13/04/2020
0.70
 0 0.70 0.70 0.70 0 0 0
10/04/2020
0.70
 39,600 0.70 0.70 0.50 0 1,800 -0.0
09/04/2020
0.70
 84,250 0.70 0.70 0.50 0 0 0
08/04/2020
0.70
 104,570 0.60 0.70 0.60 0 1,500 -0.0
07/04/2020
0.60
 47,500 0.60 0.60 0.50 0 0 0
06/04/2020
0.60
 106,010 0.70 0.70 0.50 0 0 0
03/04/2020
0.70
 116,610 0.70 0.70 0.50 0 0 0
01/04/2020
0.70
 91,240 0.60 0.70 0.50 0 0 0
31/03/2020
0.60
 25,990 0.60 0.60 0.50 0 0 0
30/03/2020
0.60
 45,110 0.60 0.60 0.50 21,700 0 0.0
27/03/2020
0.60
 142,700 0.70 0.70 0.50 0 0 0
26/03/2020
0.70
 212,120 0.60 0.70 0.60 0 0 0
25/03/2020
0.60
 110,729 0.70 0.70 0.60 0 0 0
24/03/2020
0.70
 48,000 0.70 0.70 0.60 0 0 0
23/03/2020
0.70
 41,331 0.80 0.80 0.60 0 0 0
20/03/2020
0.80
 21,410 0.70 0.80 0.60 0 0 0
19/03/2020
0.70
 126,610 0.80 0.80 0.60 10 300 -0.0
18/03/2020
0.80
 294,810 0.70 0.80 0.60 0 0 0
17/03/2020
0.70
 6,310 0.70 0.70 0.60 0 0 0
16/03/2020
0.70
 47,320 0.70 0.70 0.60 0 0 0
13/03/2020
0.70
 169,530 0.60 0.70 0.60 0 400 -0.0
12/03/2020
0.60
 106,529 0.70 0.70 0.60 0 0 0
11/03/2020
0.70
 69,400 0.80 0.80 0.70 0 0 0
10/03/2020
0.80
 244,160 0.70 0.80 0.60 0 200 -0.0
09/03/2020
0.70
 130,600 0.80 0.80 0.70 100 0 0
06/03/2020
0.80
 28,120 0.90 0.90 0.70 0 2,800 -0.0
05/03/2020
0.90
 223,920 0.80 0.90 0.70 0 0 0
04/03/2020
0.80
 103,100 0.80 0.80 0.70 0 0 0
03/03/2020
0.80
 85,110 0.80 0.80 0.70 0 0 0
02/03/2020
0.80
 266,200 0.80 0.80 0.70 0 0 0
28/02/2020
0.80
 99,500 0.80 0.90 0.80 0 0 0
27/02/2020
0.80
 197,630 0.80 0.80 0.70 30,430 0 0.0
26/02/2020
0.80
 420,905 0.90 0.90 0.70 0 0 0
25/02/2020
0.90
 383,760 0.90 0.90 0.80 2,200 0 0.0
24/02/2020
0.90
 303,813 1 1 0.90 0 0 0
21/02/2020
1
 1,102,889 1 1.10 0.90 830,107 0 0.8
20/02/2020
1
 1,343,951 0.90 1 0.90 236,500 130,000 0.1
19/02/2020
0.90
 258,867 0.80 0.90 0.80 0 0 0
18/02/2020
0.80
 617,467 0.70 0.80 0.70 315,700 0 0.2
17/02/2020
0.70
 147,910 0.70 0.70 0.60 139,800 0 0.1
14/02/2020
0.70
 5,800 0.60 0.70 0.50 0 0 0
13/02/2020
0.60
 60,564 0.70 0.70 0.60 0 0 0
12/02/2020
0.70
 15,450 0.70 0.70 0.60 2,000 0 0.0
11/02/2020
0.70
 10,800 0.70 0.70 0.60 0 0 0
10/02/2020
0.70
 46,530 0.70 0.70 0.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |