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)
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
07/02/2020
0.70
 57,720 0.70 0.70 0.50 0 0 0
06/02/2020
0.70
 5,030 0.70 0.70 0.60 0 0 0
05/02/2020
0.70
 45,739 0.60 0.70 0.60 0 0 0
04/02/2020
0.60
 80,930 0.70 0.70 0.60 0 0 0
03/02/2020
0.70
 25,400 0.60 0.70 0.50 2,000 0 0.0
31/01/2020
0.60
 193,700 0.60 0.80 0.60 0 0 0
30/01/2020
0.60
 26,640 0.70 0.70 0.60 0 0 0
22/01/2020
0.70
 74,900 0.70 0.70 0.60 0 0 0
21/01/2020
0.70
 196,730 0.70 0.80 0.70 0 0 0
20/01/2020
0.70
 600 0.60 0.70 0.60 0 0 0
17/01/2020
0.60
 104,800 0.60 0.70 0.60 0 0 0
16/01/2020
0.60
 21,200 0.70 0.80 0.60 0 0 0
15/01/2020
0.70
 125,400 0.70 0.80 0.70 0 0 0
14/01/2020
0.70
 571,939 0.80 0.90 0.70 0 0 0
13/01/2020
0.80
 78,750 0.70 0.80 0.80 0 0 0
10/01/2020
0.70
 148,586 0.60 0.70 0.60 0 0 0
09/01/2020
0.60
 335,037 0.50 0.60 0.60 0 0 0
08/01/2020
0.50
 29,300 0.60 0.60 0.50 0 0 0
07/01/2020
0.60
 62,200 0.50 0.60 0.50 0 0 0
06/01/2020
0.50
 82,410 0.50 0.50 0.50 0 0 0
03/01/2020
0.50
 12,100 0.50 0.60 0.50 0 0 0
02/01/2020
0.50
 6,950 0.60 0.60 0.50 0 0 0
31/12/2019
0.60
 7,610 0.50 0.60 0.50 0 0 0
30/12/2019
0.50
 3,100 0.50 0.50 0.50 0 0 0
27/12/2019
0.50
 62,900 0.60 0.60 0.50 0 0 0
26/12/2019
0.60
 2,068 0.50 0.60 0.60 0 0 0
25/12/2019
0.50
 2,400 0.60 0.60 0.50 0 0 0
24/12/2019
0.60
 36,480 0.60 0.60 0.50 0 0 0
23/12/2019
0.60
 22,115 0.60 0.60 0.50 0 0 0
20/12/2019
0.60
 12,621 0.60 0.60 0.50 0 0 0
19/12/2019
0.60
 9,610 0.60 0.60 0.60 0 0 0
18/12/2019
0.60
 11,705 0.60 0.60 0.60 0 0 0
17/12/2019
0.60
 85,725 0.60 0.60 0.60 0 0 0
16/12/2019
0.60
 43,847 0.60 0.60 0.50 0 0 0
13/12/2019
0.60
 72,146 0.50 0.60 0.50 0 0 0
12/12/2019
0.50
 117,400 0.50 0.60 0.50 0 0 0
11/12/2019
0.50
 16,730 0.60 0.60 0.50 0 0 0
10/12/2019
0.60
 45,287 0.60 0.60 0.50 0 0 0
09/12/2019
0.60
 20,950 0.60 0.60 0.50 0 0 0
06/12/2019
0.60
 28,850 0.60 0.60 0.50 0 0 0
05/12/2019
0.60
 75,800 0.60 0.60 0.50 0 0 0
04/12/2019
0.60
 14,110 0.50 0.60 0.50 0 0 0
03/12/2019
0.50
 3,850 0.50 0.60 0.50 0 0 0
02/12/2019
0.50
 30,919 0.60 0.70 0.50 0 0 0
29/11/2019
0.60
 73,121 0.50 0.60 0.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |