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)
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
28/11/2019
0.50
 101,040 0.50 0.60 0.50 0 0 0
27/11/2019
0.50
 56,110 0.50 0.70 0.50 0 0 0
26/11/2019
0.50
 37,330 0.70 0.70 0.50 0 0 0
25/11/2019
0.70
 101,730 0.70 0.70 0.60 0 0 0
22/11/2019
0.70
 43,403 0.60 0.70 0.60 0 0 0
21/11/2019
0.60
 23,600 0.70 0.70 0.60 0 0 0
20/11/2019
0.70
 16,780 0.70 0.70 0.60 0 0 0
19/11/2019
0.70
 76,550 0.70 0.70 0.60 0 0 0
18/11/2019
0.70
 3,950 0.70 0.70 0.70 0 0 0
15/11/2019
0.70
 46,823 0.70 0.70 0.60 0 0 0
14/11/2019
0.70
 89,484 0.60 0.70 0.60 0 0 0
13/11/2019
0.60
 61,414 0.60 0.70 0.60 0 0 0
12/11/2019
0.60
 179,510 0.70 0.70 0.60 0 0 0
11/11/2019
0.70
 23,400 0.70 0.70 0.70 0 0 0
08/11/2019
0.70
 24,820 0.70 0.70 0.60 0 0 0
07/11/2019
0.70
 4,400 0.70 0.70 0.60 0 0 0
06/11/2019
0.70
 38,010 0.70 0.70 0.60 0 0 0
05/11/2019
0.70
 11,150 0.60 0.70 0.60 0 0 0
04/11/2019
0.60
 3,900 0.70 0.70 0.60 0 0 0
01/11/2019
0.70
 2,710 0.70 0.70 0.70 100 0 0
31/10/2019
0.70
 110,710 0.70 0.80 0.70 0 0 0
30/10/2019
0.70
 291,810 0.70 0.70 0.60 0 0 0
29/10/2019
0.70
 9,660 0.70 0.70 0.60 0 0 0
28/10/2019
0.70
 30,530 0.70 0.70 0.60 0 0 0
25/10/2019
0.70
 13,400 0.70 0.70 0.60 0 0 0
24/10/2019
0.70
 18,700 0.70 0.70 0.60 0 0 0
23/10/2019
0.70
 17,420 0.70 0.70 0.70 0 0 0
22/10/2019
0.70
 80,405 0.70 0.80 0.70 0 0 0
21/10/2019
0.70
 111,700 0.80 0.80 0.70 0 0 0
18/10/2019
0.80
 55,647 0.80 0.80 0.70 0 0 0
17/10/2019
0.80
 254,420 0.80 0.80 0.70 300 0 0.0
16/10/2019
0.80
 16,025 0.70 0.80 0.70 200 0 0.0
15/10/2019
0.70
 70,547 0.70 0.70 0.70 0 0 0
14/10/2019
0.70
 76,010 0.70 0.70 0.70 0 0 0
11/10/2019
0.70
 40,053 0.70 0.70 0.70 0 0 0
10/10/2019
0.70
 42,600 0.70 0.80 0.70 0 0 0
09/10/2019
0.70
 36,500 0.70 0.70 0.70 0 0 0
08/10/2019
0.70
 54,700 0.70 0.80 0.60 0 0 0
07/10/2019
0.70
 60,200 0.70 0.70 0.70 0 0 0
04/10/2019
0.70
 3,200 0.70 0.70 0.70 0 0 0
03/10/2019
0.70
 42,890 0.80 0.80 0.70 0 0 0
02/10/2019
0.80
 54,300 0.70 0.80 0.70 0 0 0
01/10/2019
0.70
 27,940 0.70 0.70 0.70 0 0 0
30/09/2019
0.70
 86,550 0.70 0.80 0.70 10,000 0 0.0
27/09/2019
0.70
 32,120 0.80 0.80 0.70 0 0 0
26/09/2019
0.80
 29,590 0.80 0.80 0.70 0 0 0
25/09/2019
0.80
 920 0.80 0.80 0.80 0 0 0
24/09/2019
0.80
 46,800 0.70 0.80 0.70 10,000 0 0.0
23/09/2019
0.70
 58,710 0.70 0.80 0.70 0 0 0
20/09/2019
0.70
 20,230 0.70 0.80 0.70 0 4,900 -0.0
19/09/2019
0.70
 30,185 0.80 0.80 0.70 0 0 0
18/09/2019
0.80
 27,050 0.70 0.80 0.70 0 0 0
17/09/2019
0.70
 46,250 0.80 0.80 0.70 0 0 0
16/09/2019
0.80
 58,350 0.80 0.80 0.70 0 0 0
13/09/2019
0.80
 55,470 0.70 0.80 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |