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)
20/11/2018
0.87
 26,160 0.87 0.89 0.85 0 0 0
19/11/2018
0.87
 119,400 0.88 0.89 0.86 0 0 0
16/11/2018
0.88
 126,510 0.84 0.89 0.83 0 0 0
15/11/2018
0.84
 20,740 0.85 0.85 0.84 0 0 0
14/11/2018
0.85
 120,970 0.84 0.86 0.82 0 0 0
13/11/2018
0.84
 37,080 0.89 0.89 0.84 0 0 0
12/11/2018
0.89
 86,440 0.89 0.89 0.85 0 0 0
09/11/2018
0.89
 39,540 0.89 0.90 0.87 0 0 0
08/11/2018
0.89
 134,010 0.87 0.89 0.86 0 0 0
07/11/2018
0.87
 625,970 0.93 0.93 0.87 0 0 0
06/11/2018
0.93
 68,030 0.93 0.94 0.92 0 0 0
05/11/2018
0.93
 92,670 0.95 0.96 0.93 0 0 0
02/11/2018
0.95
 89,670 0.97 0.97 0.94 0 0 0
01/11/2018
0.97
 5,170 0.97 0.98 0.96 0 0 0
31/10/2018
0.97
 40,870 0.97 0.99 0.96 0 0 0
30/10/2018
0.97
 66,640 0.97 0.98 0.96 0 0 0
29/10/2018
0.97
 6,750 0.99 0.99 0.95 0 0 0
26/10/2018
0.99
 51,340 0.99 1 0.98 0 0 0
25/10/2018
0.99
 153,630 1 1 0.94 0 0 0
24/10/2018
1
 157,880 1 1 0.93 0 0 0
23/10/2018
1
 27,180 1.01 1.01 1 0 0 0
22/10/2018
1.01
 105,440 1.01 1.02 1.01 0 0 0
19/10/2018
1.01
 67,790 0.99 1.01 1 0 0 0
18/10/2018
0.99
 58,950 1.02 1.02 0.99 0 0 0
17/10/2018
1.02
 53,520 1.03 1.03 1 0 0 0
16/10/2018
1.03
 144,070 1.03 1.03 1.01 0 0 0
15/10/2018
1.03
 32,710 1.03 1.03 1.02 0 0 0
12/10/2018
1.03
 55,300 1.02 1.03 0.98 0 0 0
11/10/2018
1.02
 463,890 1.04 1.04 0.97 0 102,460 -0.1
10/10/2018
1.04
 111,160 1.04 1.04 1.03 0 10,000 -0.0
09/10/2018
1.04
 156,630 1.04 1.04 1.01 0 0 0
08/10/2018
1.04
 330,720 1.04 1.04 1 0 0 0
05/10/2018
1.04
 191,530 1.04 1.05 1.02 0 0 0
04/10/2018
1.04
 232,860 1.03 1.05 1.02 0 0 0
03/10/2018
1.03
 277,140 1.03 1.05 1.03 0 0 0
02/10/2018
1.03
 333,330 1.05 1.05 1.03 0 0 0
01/10/2018
1.05
 144,070 1.05 1.05 1.03 0 0 0
28/09/2018
1.05
 703,520 1.06 1.06 1.03 0 0 0
27/09/2018
1.06
 279,630 1.05 1.06 1.04 0 0 0
26/09/2018
1.05
 664,090 1.07 1.07 1.04 0 0 0
25/09/2018
1.07
 142,920 1.05 1.07 1.03 0 0 0
24/09/2018
1.05
 590,570 1.06 1.06 1.03 0 0 0
21/09/2018
1.06
 524,600 1.06 1.08 1.04 0 0 0
20/09/2018
1.06
 612,610 1.06 1.08 1.04 0 0 0
19/09/2018
1.06
 342,140 1.08 1.09 1.06 0 0 0
18/09/2018
1.08
 270,100 1.05 1.08 1.04 0 0 0
17/09/2018
1.05
 630,420 1.08 1.10 1.04 0 0 0
14/09/2018
1.08
 528,980 1.14 1.14 1.07 0 0 0
13/09/2018
1.14
 211,030 1.14 1.17 1.10 0 0 0
12/09/2018
1.14
 462,950 1.15 1.23 1.13 0 0 0
11/09/2018
1.15
 684,510 1.08 1.15 1.07 0 0 0
10/09/2018
1.08
 188,310 1.06 1.09 1.05 0 0 0
07/09/2018
1.06
 148,010 1.04 1.06 1.04 0 0 0
06/09/2018
1.04
 53,460 1.07 1.07 1.04 0 0 0
05/09/2018
1.07
 327,900 1.06 1.07 1.04 0 0 0
04/09/2018
1.06
 88,630 1.07 1.07 1.05 0 0 0
31/08/2018
1.07
 144,760 1.05 1.07 1.04 0 0 0
30/08/2018
1.05
 135,250 1.06 1.06 1.04 0 0 0
29/08/2018
1.06
 104,240 1.06 1.07 1.05 0 0 0
28/08/2018
1.06
 359,440 1.04 1.06 1.04 0 0 0
27/08/2018
1.04
 256,100 1.07 1.08 1.03 0 0 0
24/08/2018
1.07
 133,200 1.07 1.08 1.06 0 0 0
23/08/2018
1.07
 147,850 1.08 1.08 1.05 0 0 0
22/08/2018
1.08
 87,000 1.08 1.08 1.06 0 0 0
21/08/2018
1.08
 85,460 1.08 1.09 1.07 0 0 0
20/08/2018
1.08
 28,030 1.09 1.09 1.06 0 0 0
17/08/2018
1.09
 196,890 1.09 1.09 1.06 0 0 0
16/08/2018
1.09
 38,560 1.09 1.10 1.06 0 5,340 -0.0
15/08/2018
1.09
 88,310 1.06 1.10 1.06 0 0 0
14/08/2018
1.06
 594,460 1.08 1.13 1.06 0 0 0
13/08/2018
1.08
 746,620 1.14 1.14 1.08 0 0 0
10/08/2018
1.14
 77,070 1.16 1.16 1.13 0 0 0
09/08/2018
1.16
 406,490 1.12 1.17 1.14 0 0 0
08/08/2018
1.12
 520,630 1.11 1.18 1.11 0 0 0
07/08/2018
1.11
 128,670 1.12 1.14 1.11 0 70 -0
06/08/2018
1.12
 81,960 1.13 1.14 1.11 0 0 0
03/08/2018
1.13
 196,080 1.15 1.15 1.11 0 5,000 -0.0
02/08/2018
1.15
 380,400 1.15 1.15 1.11 0 0 0
01/08/2018
1.15
 301,250 1.13 1.16 1.11 0 0 0
31/07/2018
1.13
 301,830 1.14 1.14 1.10 0 0 0
30/07/2018
1.14
 101,790 1.16 1.17 1.12 0 50 -0
27/07/2018
1.16
 246,530 1.15 1.19 1.14 0 0 0
26/07/2018
1.15
 29,860 1.15 1.16 1.13 0 0 0
25/07/2018
1.15
 351,360 1.12 1.16 1.10 40 0 0
24/07/2018
1.12
 230,960 1.14 1.15 1.10 10 0 0
23/07/2018
1.14
 56,400 1.15 1.17 1.14 0 0 0
20/07/2018
1.15
 33,940 1.16 1.18 1.15 0 0 0
19/07/2018
1.16
 134,550 1.13 1.17 1.11 0 0 0
18/07/2018
1.13
 20,570 1.14 1.15 1.12 0 2,880 -0.0
17/07/2018
1.14
 61,490 1.14 1.15 1.11 0 0 0
16/07/2018
1.14
 77,040 1.11 1.14 1.10 0 0 0
13/07/2018
1.11
 85,790 1.11 1.12 1.10 0 0 0
12/07/2018
1.11
 76,420 1.11 1.12 1.06 0 0 0
11/07/2018
1.11
 82,810 1.12 1.12 1.09 0 0 0
10/07/2018
1.12
 59,410 1.15 1.15 1.11 0 0 0
09/07/2018
1.15
 106,630 1.15 1.18 1.11 0 550 -0.0
06/07/2018
1.15
 722,700 1.13 1.18 1.06 0 0 0
05/07/2018
1.13
 375,310 1.18 1.20 1.13 0 6,310 -0.0
04/07/2018
1.18
 144,620 1.19 1.19 1.13 0 0 0
03/07/2018
1.19
 207,730 1.23 1.23 1.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |