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)
18/04/2017
2.45
 1,833,230 2.37 2.45 2.35 0 0 0
17/04/2017
2.37
 1,499,840 2.30 2.46 2.30 0 0 0
14/04/2017
2.30
 1,530,150 2.39 2.39 2.23 0 10,000 -0.0
13/04/2017
2.39
 2,156,660 2.56 2.56 2.39 0 40,000 -0.1
12/04/2017
2.56
 4,376,600 2.65 2.65 2.47 10 0 0
11/04/2017
2.65
 3,409,570 2.73 2.73 2.59 10 0 0
10/04/2017
2.73
 2,099,460 2.73 2.76 2.69 1,000 0 0.0
07/04/2017
2.73
 2,959,150 2.64 2.75 2.60 0 0 0
05/04/2017
2.64
 2,214,590 2.63 2.69 2.62 31,400 0 0.1
04/04/2017
2.63
 1,858,630 2.59 2.69 2.60 0 0 0
03/04/2017
2.59
 3,155,260 2.70 2.70 2.52 5,510 10,000 -0.0
31/03/2017
2.70
 5,063,820 2.71 2.74 2.62 2,000 0 0.0
30/03/2017
2.71
 4,620,520 2.80 2.82 2.67 10,000 0 0.0
29/03/2017
2.80
 7,201,230 2.72 2.83 2.65 15,000 0 0.0
28/03/2017
2.72
 11,994,180 2.55 2.72 2.59 1,000 300,000 -0.8
27/03/2017
2.55
 7,169,450 2.39 2.55 2.45 20,000 20,000 -0.0
24/03/2017
2.39
 6,842,100 2.24 2.39 2.24 0 115,000 -0.3
23/03/2017
2.24
 4,353,230 2.17 2.24 2.17 0 0 0
22/03/2017
2.17
 3,189,960 2.16 2.22 2.16 170,000 426,080 -0.6
21/03/2017
2.16
 900,410 2.18 2.18 2.15 0 0 0
20/03/2017
2.18
 1,169,550 2.18 2.19 2.17 0 0 0
17/03/2017
2.18
 967,450 2.21 2.22 2.18 40,000 0 0.1
16/03/2017
2.21
 2,215,580 2.16 2.23 2.16 150,000 0 0.3
15/03/2017
2.16
 877,260 2.16 2.19 2.15 0 0 0
14/03/2017
2.16
 1,715,160 2.19 2.20 2.16 0 71,600 -0.2
13/03/2017
2.19
 2,132,790 2.26 2.26 2.19 0 0 0
10/03/2017
2.26
 3,143,980 2.27 2.28 2.24 0 6,290 -0.0
09/03/2017
2.27
 3,046,470 2.28 2.31 2.27 0 410,000 -0.9
08/03/2017
2.28
 2,112,570 2.34 2.34 2.28 0 387,470 -0.9
07/03/2017
2.34
 3,806,910 2.29 2.39 2.28 0 409,370 -1.0
06/03/2017
2.29
 1,704,640 2.31 2.32 2.29 0 275,800 -0.6
03/03/2017
2.31
 2,758,130 2.26 2.35 2.26 0 8,000 -0.0
02/03/2017
2.26
 1,386,740 2.26 2.29 2.26 0 37,190 -0.1
01/03/2017
2.26
 4,458,950 2.26 2.31 2.25 0 3,000 -0.0
28/02/2017
2.26
 2,457,840 2.31 2.32 2.26 0 7,000 -0.0
27/02/2017
2.31
 2,308,610 2.28 2.33 2.27 0 48,000 -0.1
24/02/2017
2.28
 2,083,370 2.27 2.38 2.26 0 162,000 -0.4
23/02/2017
2.27
 1,774,620 2.31 2.32 2.25 16,370 120,000 -0.2
22/02/2017
2.31
 1,613,670 2.38 2.39 2.30 0 0 0
21/02/2017
2.38
 3,500,020 2.24 2.39 2.26 0 0 0
20/02/2017
2.24
 1,383,950 2.27 2.27 2.22 0 0 0
17/02/2017
2.27
 1,101,300 2.30 2.30 2.24 20,000 0 0.0
16/02/2017
2.30
 2,185,590 2.28 2.39 2.27 0 0 0
15/02/2017
2.28
 1,354,880 2.36 2.37 2.28 0 0 0
14/02/2017
2.36
 1,892,330 2.36 2.48 2.33 6,800 0 0.0
13/02/2017
2.36
 3,271,810 2.21 2.36 2.22 0 0 0
10/02/2017
2.21
 1,540,700 2.23 2.23 2.19 0 0 0
09/02/2017
2.23
 2,270,520 2.25 2.31 2.18 0 0 0
08/02/2017
2.25
 1,552,740 2.11 2.25 2.12 0 0 0
07/02/2017
2.11
 2,046,370 2.04 2.14 2.03 0 0 0
06/02/2017
2.04
 778,430 2.03 2.04 2 0 0 0
03/02/2017
2.03
 1,420,810 1.98 2.04 1.99 0 0 0
02/02/2017
1.98
 791,550 1.95 2 1.92 0 5,000 -0.0
25/01/2017
1.95
 2,291,940 2.01 2.01 1.93 0 0 0
24/01/2017
2.01
 1,161,510 1.98 2.03 1.95 0 0 0
23/01/2017
1.98
 1,418,000 1.95 2.01 1.95 0 0 0
20/01/2017
1.95
 915,370 2.02 2.02 1.94 0 0 0
19/01/2017
2.02
 469,430 2.03 2.06 2.02 0 0 0
18/01/2017
2.03
 1,767,860 2.02 2.10 2 0 0 0
17/01/2017
2.02
 1,038,550 2.13 2.13 2.02 0 0 0
16/01/2017
2.13
 583,990 2.15 2.18 2.13 0 0 0
13/01/2017
2.15
 512,560 2.16 2.16 2.15 0 0 0
12/01/2017
2.16
 474,450 2.19 2.19 2.15 0 0 0
11/01/2017
2.19
 426,650 2.17 2.20 2.18 0 0 0
10/01/2017
2.17
 723,720 2.15 2.20 2.15 0 0 0
09/01/2017
2.15
 788,890 2.19 2.19 2.15 0 135,010 -0.3
06/01/2017
2.19
 403,420 2.20 2.21 2.18 0 0 0
05/01/2017
2.20
 404,480 2.21 2.23 2.20 0 0 0
04/01/2017
2.21
 1,054,590 2.17 2.30 2.19 0 0 0
03/01/2017
2.17
 813,800 2.16 2.19 2.15 0 0 0
30/12/2016
2.16
 864,530 2.18 2.23 2.14 0 0 0
29/12/2016
2.18
 978,430 2.20 2.26 2.18 0 0 0
28/12/2016
2.20
 1,780,710 2.16 2.30 2.15 0 0 0
27/12/2016
2.16
 1,804,280 2.24 2.25 2.10 10,000 990 0.0
26/12/2016
2.24
 1,464,570 2.32 2.39 2.22 15,000 0 0.0
23/12/2016
2.32
 1,548,080 2.42 2.42 2.31 0 0 0
22/12/2016
2.42
 1,001,960 2.48 2.50 2.42 0 0 0
21/12/2016
2.48
 1,094,380 2.49 2.52 2.46 0 0 0
20/12/2016
2.49
 901,570 2.54 2.54 2.46 0 14,000 -0.0
19/12/2016
2.54
 1,277,940 2.51 2.60 2.51 0 0 0
16/12/2016
2.51
 688,020 2.51 2.55 2.50 0 0 0
15/12/2016
2.51
 999,330 2.52 2.55 2.50 0 0 0
14/12/2016
2.52
 1,999,510 2.46 2.58 2.44 0 0 0
13/12/2016
2.46
 1,601,690 2.61 2.61 2.46 0 0 0
12/12/2016
2.61
 1,820,270 2.70 2.75 2.61 14,000 0 0.0
09/12/2016
2.70
 2,454,240 2.53 2.70 2.50 0 750 -0.0
08/12/2016
2.53
 906,660 2.53 2.56 2.52 0 0 0
07/12/2016
2.53
 1,437,920 2.54 2.57 2.50 0 0 0
06/12/2016
2.54
 1,934,900 2.64 2.64 2.52 0 68,000 -0.2
05/12/2016
2.64
 997,920 2.65 2.66 2.63 0 0 0
02/12/2016
2.65
 2,220,810 2.65 2.68 2.58 0 0 0
01/12/2016
2.65
 1,161,150 2.65 2.71 2.65 0 19,990 -0.1
30/11/2016
2.65
 1,002,420 2.65 2.69 2.62 0 0 0
29/11/2016
2.65
 2,321,560 2.69 2.73 2.62 0 0 0
28/11/2016
2.69
 971,090 2.71 2.73 2.67 0 0 0
25/11/2016
2.71
 2,133,330 2.82 2.82 2.71 0 17,940 -0.1
24/11/2016
2.82
 1,526,580 2.84 2.90 2.82 15,000 0 0.0
23/11/2016
2.84
 1,931,960 2.87 2.87 2.80 153,000 0 0.4
22/11/2016
2.87
 2,181,390 2.86 2.98 2.87 0 0 0
21/11/2016
2.86
 1,932,020 2.80 2.89 2.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |