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)
02/07/2018
1.23
 239,560 1.26 1.27 1.19 0 0 0
29/06/2018
1.26
 224,610 1.26 1.28 1.21 0 10,130 -0.0
28/06/2018
1.26
 253,950 1.29 1.29 1.22 20 0 0
27/06/2018
1.29
 144,040 1.30 1.34 1.29 0 12,310 -0.0
26/06/2018
1.30
 226,210 1.34 1.34 1.28 0 5,500 -0.0
25/06/2018
1.34
 485,490 1.35 1.40 1.30 0 19,000 -0.0
22/06/2018
1.35
 95,600 1.33 1.35 1.29 0 0 0
21/06/2018
1.33
 526,700 1.32 1.33 1.27 0 0 0
20/06/2018
1.32
 266,270 1.33 1.36 1.29 0 0 0
19/06/2018
1.33
 714,180 1.32 1.40 1.29 0 0 0
18/06/2018
1.32
 585,640 1.34 1.37 1.32 0 0 0
15/06/2018
1.34
 180,650 1.33 1.34 1.30 0 0 0
14/06/2018
1.33
 291,300 1.27 1.35 1.23 0 0 0
13/06/2018
1.27
 301,160 1.28 1.30 1.25 0 0 0
12/06/2018
1.28
 604,410 1.31 1.38 1.28 0 0 0
11/06/2018
1.31
 368,130 1.37 1.37 1.29 0 0 0
08/06/2018
1.37
 101,240 1.37 1.40 1.33 0 10 -0
07/06/2018
1.37
 155,720 1.40 1.43 1.36 0 0 0
06/06/2018
1.40
 1,323,550 1.31 1.40 1.31 0 0 0
05/06/2018
1.31
 188,080 1.33 1.36 1.29 0 0 0
04/06/2018
1.33
 225,800 1.35 1.36 1.31 0 0 0
01/06/2018
1.35
 206,800 1.35 1.38 1.32 0 0 0
31/05/2018
1.35
 294,950 1.41 1.46 1.33 0 0 0
30/05/2018
1.41
 3,392,880 1.32 1.41 1.32 0 0 0
29/05/2018
1.32
 1,198,960 1.24 1.32 1.26 0 0 0
28/05/2018
1.24
 1,126,280 1.16 1.24 1.21 0 0 0
25/05/2018
1.16
 369,890 1.24 1.24 1.16 0 0 0
24/05/2018
1.24
 256,580 1.26 1.27 1.18 0 0 0
23/05/2018
1.26
 69,100 1.26 1.26 1.20 0 0 0
22/05/2018
1.26
 855,900 1.28 1.30 1.20 0 0 0
21/05/2018
1.28
 77,670 1.32 1.34 1.28 0 0 0
18/05/2018
1.32
 126,110 1.35 1.35 1.29 0 0 0
17/05/2018
1.35
 169,440 1.36 1.39 1.32 0 0 0
16/05/2018
1.36
 350,500 1.32 1.37 1.27 0 0 0
15/05/2018
1.32
 1,048,690 1.41 1.42 1.32 0 0 0
14/05/2018
1.41
 488,510 1.40 1.45 1.37 0 0 0
11/05/2018
1.40
 218,030 1.35 1.40 1.33 0 0 0
10/05/2018
1.35
 1,217,430 1.27 1.35 1.30 550 0 0.0
09/05/2018
1.27
 3,091,660 1.34 1.43 1.27 0 4,020 -0.0
08/05/2018
1.34
 1,517,890 1.26 1.34 1.27 0 0 0
07/05/2018
1.26
 833,630 1.18 1.26 1.18 0 0 0
04/05/2018
1.18
 105,940 1.14 1.18 1.14 0 0 0
03/05/2018
1.14
 905,500 1.14 1.21 1.09 0 0 0
02/05/2018
1.14
 474,220 1.07 1.14 1.02 0 0 0
27/04/2018
1.07
 289,270 1 1.07 1 4,020 0 0.0
26/04/2018
1
 427,430 1.06 1.10 0.99 0 0 0
24/04/2018
1.06
 127,120 1.05 1.08 1.04 0 0 0
23/04/2018
1.05
 402,390 1.09 1.14 1.05 0 0 0
20/04/2018
1.09
 739,040 1.09 1.13 1.02 3,000 4,620 -0.0
19/04/2018
1.09
 1,312,340 1.17 1.17 1.09 0 0 0
18/04/2018
1.17
 994,190 1.19 1.24 1.14 0 0 0
17/04/2018
1.19
 2,130,720 1.25 1.25 1.18 0 0 0
16/04/2018
1.25
 3,269,580 1.34 1.34 1.25 0 0 0
13/04/2018
1.34
 613,240 1.37 1.40 1.34 3,000 0 0.0
12/04/2018
1.37
 1,799,440 1.40 1.48 1.34 15,040 0 0.0
11/04/2018
1.40
 5,247,710 1.31 1.40 1.32 4,620 0 0.0
10/04/2018
1.31
 2,878,980 1.27 1.35 1.27 0 0 0
09/04/2018
1.27
 2,270,080 1.19 1.27 1.12 0 0 0
06/04/2018
1.19
 2,367,940 1.22 1.30 1.19 0 0 0
05/04/2018
1.22
 702,980 1.26 1.26 1.18 0 0 0
04/04/2018
1.26
 470,540 1.26 1.28 1.22 0 0 0
03/04/2018
1.26
 821,790 1.28 1.28 1.20 0 0 0
02/04/2018
1.28
 3,003,890 1.24 1.32 1.24 0 0 0
30/03/2018
1.24
 1,033,000 1.16 1.24 1.23 0 0 0
29/03/2018
1.16
 2,105,040 1.09 1.16 1.07 0 0 0
28/03/2018
1.09
 870,700 1.14 1.18 1.09 0 0 0
27/03/2018
1.14
 2,030,970 1.07 1.14 1.07 0 0 0
26/03/2018
1.07
 2,361,660 1.03 1.10 1.01 0 0 0
23/03/2018
1.03
 655,330 1.04 1.04 1.02 0 11,550 -0.0
22/03/2018
1.04
 1,020,250 1.08 1.11 1.04 0 0 0
21/03/2018
1.08
 312,230 1.09 1.13 1.07 0 1,000 -0.0
20/03/2018
1.09
 1,885,470 1.02 1.09 1.05 0 3,000 -0.0
19/03/2018
1.02
 3,727,930 1.02 1.09 1.01 0 2,000 -0.0
16/03/2018
1.02
 741,420 1.04 1.05 1.01 0 0 0
15/03/2018
1.04
 2,039,690 0.99 1.05 0.98 1,000 50 0.0
14/03/2018
0.99
 972,960 1.02 1.03 0.99 1,000 0 0.0
13/03/2018
1.02
 260,010 1.02 1.03 1 1,000 0 0.0
12/03/2018
1.02
 1,330,870 1.08 1.09 1.01 0 683,960 -0.7
09/03/2018
1.08
 3,049,820 1.02 1.09 1 0 370,000 -0.4
08/03/2018
1.02
 435,250 1.01 1.04 0.97 0 0 0
07/03/2018
1.01
 2,335,320 1.08 1.08 1.01 14,270 0 0.0
06/03/2018
1.08
 3,601,200 1.02 1.09 1.03 19,990 0 0.0
05/03/2018
1.02
 1,527,330 0.96 1.02 1 19,990 0 0.0
02/03/2018
0.96
 875,590 0.90 0.96 0.85 0 0 0
01/03/2018
0.90
 1,892,060 0.96 0.96 0.90 0 140 -0.0
28/02/2018
0.96
 1,011,830 1.03 1.03 0.96 0 0 0
27/02/2018
1.03
 2,676,520 1.10 1.15 1.03 460 0 0.0
26/02/2018
1.10
 2,175,090 1.04 1.11 1.06 10,200 0 0.0
23/02/2018
1.04
 1,720,090 0.98 1.04 0.98 11,540 150 0.0
22/02/2018
0.98
 1,818,520 0.93 0.99 0.93 500 0 0.0
21/02/2018
0.93
 1,143,780 0.87 0.93 0.87 300 0 0.0
13/02/2018
0.87
 1,807,660 0.82 0.87 0.83 200 0 0.0
12/02/2018
0.82
 810,220 0.84 0.85 0.80 30 0 0
09/02/2018
0.84
 4,241,090 0.89 0.89 0.83 0 150 -0.0
08/02/2018
0.89
 1,175,390 0.88 0.91 0.84 60 0 0
07/02/2018
0.88
 3,695,590 0.89 0.95 0.88 20,250 5,170 0.0
06/02/2018
0.89
 280,930 0.95 0.95 0.89 10 0 0
05/02/2018
0.95
 655,190 1.02 1.02 0.95 300 0 0.0
02/02/2018
1.02
 2,175,980 1.09 1.09 1.02 0 0 0
01/02/2018
1.09
 2,900,350 1.17 1.17 1.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |