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)
18/11/2016
2.80
 1,455,210 2.85 2.86 2.76 0 8,400 -0.0
17/11/2016
2.85
 1,930,710 2.93 2.98 2.85 0 0 0
16/11/2016
2.93
 2,303,150 2.88 3 2.91 0 0 0
15/11/2016
2.88
 2,714,270 2.99 3.05 2.86 12,000 0 0.0
14/11/2016
2.99
 4,879,720 2.87 3.07 2.90 0 0 0
11/11/2016
2.87
 3,686,410 2.69 2.87 2.75 136,000 0 0.4
10/11/2016
2.69
 2,275,710 2.52 2.69 2.57 8,320 4,000 0.0
09/11/2016
2.52
 3,869,280 2.62 2.65 2.44 0 6,000 -0.0
08/11/2016
2.62
 1,368,810 2.65 2.69 2.61 0 0 0
07/11/2016
2.65
 2,509,550 2.61 2.70 2.58 4,000 0 0.0
04/11/2016
2.61
 1,183,530 2.75 2.75 2.60 0 4,000 -0.0
03/11/2016
2.75
 2,749,730 2.62 2.75 2.56 0 0 0
02/11/2016
2.62
 4,691,300 2.70 2.70 2.52 0 0 0
01/11/2016
2.70
 1,063,620 2.90 2.90 2.70 0 0 0
31/10/2016
2.90
 4,761,530 3.11 3.11 2.90 0 533,070 -1.6
28/10/2016
3.11
 2,668,720 3.09 3.24 3 0 0 0
27/10/2016
3.09
 1,434,540 3.04 3.16 3.07 0 600 -0.0
26/10/2016
3.04
 4,250,350 3.25 3.25 3.03 4,790 0 0.0
25/10/2016
3.25
 2,538,960 3.25 3.35 3.25 0 5,000 -0.0
24/10/2016
3.25
 3,069,820 3.04 3.25 3.05 0 0 0
21/10/2016
3.04
 6,763,140 3.21 3.21 3.01 0 0 0
20/10/2016
3.21
 2,787,200 3.45 3.45 3.21 3,940 41,760 -0.1
19/10/2016
3.45
 6,464,700 3.70 3.70 3.45 0 233,240 -0.8
18/10/2016
3.70
 4,367,800 3.57 3.70 3.55 0 0 0
17/10/2016
3.57
 6,300,000 3.43 3.65 3.35 24,990 100,000 -0.3
14/10/2016
3.43
 6,317,370 3.25 3.47 3.31 0 0 0
13/10/2016
3.25
 4,883,320 3.04 3.25 3.08 5,830 53,740 -0.2
12/10/2016
3.04
 4,127,990 2.85 3.04 2.82 100,000 0 0.3
11/10/2016
2.85
 3,410,990 2.82 2.85 2.65 0 50,000 -0.1
10/10/2016
2.82
 4,176,890 2.79 2.92 2.80 0 39,560 -0.1
07/10/2016
2.79
 5,502,960 2.61 2.79 2.67 271,020 0 0.8
06/10/2016
2.61
 4,561,490 2.44 2.61 2.51 50,000 38,000 0.0
05/10/2016
2.44
 1,513,550 2.43 2.47 2.40 1,410 0 0.0
04/10/2016
2.43
 2,089,860 2.41 2.49 2.40 0 0 0
03/10/2016
2.41
 1,257,630 2.40 2.46 2.39 0 0 0
30/09/2016
2.40
 1,425,720 2.37 2.43 2.35 20 50,000 -0.1
29/09/2016
2.37
 1,508,860 2.34 2.44 2.34 130 0 0.0
28/09/2016
2.34
 2,734,560 2.51 2.52 2.34 38,000 700,000 -1.6
27/09/2016
2.51
 1,630,130 2.59 2.59 2.47 50,000 0 0.1
26/09/2016
2.59
 1,383,910 2.58 2.65 2.56 0 0 0
23/09/2016
2.58
 2,316,680 2.56 2.71 2.58 0 38,000 -0.1
22/09/2016
2.56
 3,197,050 2.40 2.56 2.40 300,000 0 0.7
21/09/2016
2.40
 1,823,030 2.46 2.47 2.39 17,780 13,000 0.0
20/09/2016
2.46
 1,639,080 2.42 2.50 2.36 0 0 0
19/09/2016
2.42
 1,018,960 2.41 2.55 2.40 1,000 0 0.0
16/09/2016
2.41
 3,535,640 2.26 2.41 2.26 250,000 0 0.6
15/09/2016
2.26
 3,346,870 2.42 2.42 2.26 150,000 0 0.3
14/09/2016
2.42
 4,028,100 2.60 2.60 2.42 38,000 0 0.1
13/09/2016
2.60
 769,230 2.77 2.77 2.60 0 0 0
12/09/2016
2.77
 966,660 2.90 2.90 2.76 0 0 0
09/09/2016
2.90
 824,180 2.90 2.90 2.80 0 0 0
08/09/2016
2.90
 1,236,140 2.90 3 2.80 0 0 0
07/09/2016
2.90
 619,340 3 3 2.90 0 0 0
06/09/2016
3
 490,670 2.90 3 2.90 0 0 0
05/09/2016
2.90
 1,284,110 2.90 3 2.80 0 0 0
01/09/2016
2.90
 621,430 3 3.10 2.90 17,000 0 0.1
31/08/2016
3
 827,730 3 3.10 3 13,000 0 0.0
30/08/2016
3
 1,938,920 2.90 3.10 2.90 600 0 0.0
29/08/2016
2.90
 964,340 3 3.10 2.90 0 0 0
26/08/2016
3
 594,590 3 3.10 3 15,000 0 0.0
25/08/2016
3
 817,270 3 3.10 2.90 12,000 0 0.0
24/08/2016
3
 1,061,550 3 3.10 2.90 10,000 0 0.0
23/08/2016
3
 600,150 3 3 2.90 10,000 2,620 0.0
22/08/2016
3
 1,329,160 3.10 3.10 2.90 0 0 0
19/08/2016
3.10
 1,118,070 2.90 3.10 2.90 0 0 0
18/08/2016
2.90
 1,653,900 3 3.10 2.90 0 0 0
17/08/2016
3
 1,429,260 3.20 3.20 3 0 0 0
16/08/2016
3.20
 2,143,210 3.20 3.30 3.10 53,940 120 0.2
15/08/2016
3.20
 1,914,960 3.20 3.30 3.10 0 0 0
12/08/2016
3.20
 2,738,560 3.20 3.30 3.10 0 0 0
11/08/2016
3.20
 4,650,450 3.10 3.30 3.10 0 0 0
10/08/2016
3.10
 2,209,980 2.90 3.10 2.90 0 0 0
09/08/2016
2.90
 2,504,080 2.80 2.90 2.70 0 0 0
08/08/2016
2.80
 3,604,300 3 3 2.80 0 0 0
05/08/2016
3
 5,121,060 3.20 3.20 3 5,010 0 0.0
04/08/2016
3.20
 1,954,250 3.40 3.50 3.20 5,000 0 0.0
03/08/2016
3.40
 2,061,620 3.40 3.50 3.30 110 0 0.0
02/08/2016
3.40
 5,734,190 3.60 3.60 3.40 0 0 0
01/08/2016
3.60
 3,264,670 3.80 3.80 3.60 11,000 2,000 0.0
29/07/2016
3.80
 8,117,170 4 4 3.80 19,000 0 0.1
28/07/2016
4
 2,517,730 4.20 4.20 4 0 0 0
27/07/2016
4.20
 1,476,250 4.30 4.30 4.20 0 0 0
26/07/2016
4.30
 2,065,070 4.20 4.30 4.20 0 0 0
25/07/2016
4.20
 1,355,760 4.30 4.30 4.20 0 0 0
22/07/2016
4.30
 2,237,900 4.30 4.30 4.20 0 0 0
21/07/2016
4.30
 2,528,030 4.40 4.50 4.30 0 0 0
20/07/2016
4.40
 2,559,930 4.50 4.50 4.30 0 4,000 -0.0
19/07/2016
4.50
 2,563,920 4.50 4.60 4.40 0 0 0
18/07/2016
4.50
 2,927,230 4.40 4.60 4.40 0 0 0
15/07/2016
4.40
 1,600,460 4.30 4.40 4.30 0 0 0
14/07/2016
4.30
 3,091,600 4.40 4.60 4.30 104,000 15,000 0.4
13/07/2016
4.40
 1,547,550 4.20 4.40 4.30 0 0 0
12/07/2016
4.20
 2,483,880 4.20 4.30 4.10 0 0 0
11/07/2016
4.20
 3,244,740 4.30 4.40 4.20 0 0 0
08/07/2016
4.30
 1,634,700 4.40 4.50 4.30 0 0 0
07/07/2016
4.40
 4,147,900 4.50 4.50 4.40 0 10,000 -0.0
06/07/2016
4.50
 3,083,210 4.70 4.70 4.50 6,300 1,880 0.0
05/07/2016
4.70
 3,097,470 4.60 4.90 4.60 0 0 0
04/07/2016
4.60
 4,669,530 4.30 4.60 4.40 7,000 90 0.0
01/07/2016
4.30
 3,537,200 4.30 4.50 4.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |