CTCP Đầu tư Cao su Quảng Nam (vhg)

2
0
(0%)
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
(2025-11-19) 		0 0% 4,407,500 -10,000 -0.0
1.80
2
2
2 tháng
(2025-10-20) 		-0.20 -9.09% 8,830,200 -22,000 -0.0
1.80
2.20
2
3 tháng
(2025-09-22) 		-0.20 -9.09% 17,752,200 -22,000 -0.0
1.80
2.40
2
6 tháng
(2025-06-23) 		0.30 17.65% 114,725,100 -387,500 -0.8
1.60
2.50
2
12 tháng
(2024-12-24) 		0.20 11.11% 185,277,795 -338,800 -0.8
1.30
2.50
2
24 tháng
(2024-01-02) 		-0.90 -31.03% 368,590,535 -507,642 -1.1
1.30
2.90
2
36 tháng
(2023-01-04) 		-0.50 -20% 873,658,109 -104,142 -0.1
1.30
3.90
2
60 tháng
(2021-01-14) 		0.10 5.26% 2,791,890,818 -9,030 1.1
1.20
14.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2017
2.11
 940,070 2.26 2.26 2.11 1,000 0 0.0
24/07/2017
2.26
 620,540 2.42 2.42 2.26 177,000 0 0.4
21/07/2017
2.42
 219,560 2.60 2.60 2.42 0 0 0
20/07/2017
2.60
 872,960 2.79 2.79 2.60 0 0 0
19/07/2017
2.79
 5,323,960 2.80 2.83 2.73 215,410 341,440 -0.4
18/07/2017
2.80
 6,231,700 2.69 2.87 2.60 0 0 0
17/07/2017
2.69
 8,183,420 2.56 2.73 2.55 4,000 62,730 -0.2
14/07/2017
2.56
 3,280,580 2.52 2.65 2.49 0 0 0
13/07/2017
2.52
 4,101,040 2.58 2.70 2.51 58,020 39,850 0.0
12/07/2017
2.58
 6,381,460 2.42 2.58 2.41 332,730 0 0.8
11/07/2017
2.42
 1,393,710 2.40 2.44 2.37 268,620 0 0.6
10/07/2017
2.40
 1,772,190 2.43 2.43 2.38 20,000 0 0.0
07/07/2017
2.43
 2,102,450 2.50 2.52 2.43 0 0 0
06/07/2017
2.50
 4,994,880 2.49 2.57 2.50 100,000 19,000 0.2
05/07/2017
2.49
 3,933,520 2.43 2.53 2.40 36,680 0 0.1
04/07/2017
2.43
 1,828,970 2.34 2.45 2.35 0 0 0
03/07/2017
2.34
 840,880 2.32 2.39 2.32 0 0 0
30/06/2017
2.32
 1,870,720 2.35 2.36 2.30 0 0 0
29/06/2017
2.35
 2,378,210 2.37 2.38 2.34 0 50,000 -0.1
28/06/2017
2.37
 1,007,590 2.37 2.39 2.35 0 2,000 -0.0
27/06/2017
2.37
 2,099,910 2.40 2.42 2.36 0 420 -0.0
26/06/2017
2.40
 1,437,300 2.38 2.43 2.36 13,170 0 0.0
23/06/2017
2.38
 2,620,810 2.39 2.40 2.34 0 0 0
22/06/2017
2.39
 2,259,870 2.42 2.47 2.38 420 0 0.0
21/06/2017
2.42
 1,474,030 2.47 2.47 2.42 0 0 0
20/06/2017
2.47
 1,389,220 2.48 2.50 2.44 1,000 0 0.0
19/06/2017
2.48
 1,040,130 2.50 2.53 2.47 2,000 0 0.0
16/06/2017
2.50
 2,450,510 2.58 2.70 2.50 0 239,990 -0.6
15/06/2017
2.58
 5,491,600 2.42 2.58 2.43 350,000 0 0.9
14/06/2017
2.42
 834,450 2.43 2.45 2.41 0 0 0
13/06/2017
2.43
 789,640 2.43 2.45 2.41 50,000 0 0.1
12/06/2017
2.43
 1,219,410 2.42 2.47 2.40 160,000 0 0.4
09/06/2017
2.42
 1,152,490 2.41 2.43 2.39 41,170 0 0.1
08/06/2017
2.41
 2,025,640 2.49 2.50 2.40 0 0 0
07/06/2017
2.49
 844,190 2.47 2.50 2.47 100,020 19,000 0.2
06/06/2017
2.47
 1,719,260 2.45 2.53 2.45 0 0 0
05/06/2017
2.45
 1,505,380 2.43 2.51 2.41 192,760 0 0.5
02/06/2017
2.43
 805,760 2.41 2.45 2.39 0 0 0
01/06/2017
2.41
 1,348,560 2.44 2.48 2.40 0 0 0
31/05/2017
2.44
 1,274,610 2.45 2.51 2.40 190,000 150 0.5
30/05/2017
2.45
 1,535,100 2.54 2.56 2.45 0 0 0
29/05/2017
2.54
 3,730,500 2.49 2.66 2.50 0 12,400 -0.0
26/05/2017
2.49
 1,840,830 2.46 2.56 2.43 80,000 0 0.2
25/05/2017
2.46
 2,030,440 2.59 2.59 2.46 30,000 0 0.1
24/05/2017
2.59
 4,920,430 2.46 2.63 2.56 87,150 5,000 0.2
23/05/2017
2.46
 2,313,020 2.30 2.46 2.28 150,000 110 0.3
22/05/2017
2.30
 1,747,710 2.33 2.35 2.29 0 0 0
19/05/2017
2.33
 857,690 2.34 2.36 2.31 0 0 0
18/05/2017
2.34
 1,079,500 2.38 2.38 2.31 0 14,000 -0.0
17/05/2017
2.38
 619,900 2.39 2.42 2.38 0 0 0
16/05/2017
2.39
 1,018,650 2.43 2.47 2.39 2,000 0 0.0
15/05/2017
2.43
 1,175,690 2.35 2.45 2.34 0 2,400 -0.0
12/05/2017
2.35
 365,950 2.34 2.38 2.33 0 0 0
11/05/2017
2.34
 897,340 2.41 2.41 2.32 90,000 0 0.2
10/05/2017
2.41
 1,290,970 2.44 2.44 2.38 0 0 0
09/05/2017
2.44
 1,046,310 2.45 2.46 2.39 0 0 0
08/05/2017
2.45
 1,853,820 2.40 2.48 2.40 0 140,000 -0.3
05/05/2017
2.40
 1,749,120 2.27 2.40 2.25 0 98,000 -0.2
04/05/2017
2.27
 876,290 2.21 2.27 2.22 0 0 0
03/05/2017
2.21
 926,590 2.28 2.28 2.18 1,100 0 0.0
28/04/2017
2.28
 2,867,430 2.28 2.29 2.13 10 0 0
27/04/2017
2.28
 1,254,470 2.28 2.28 2.22 0 0 0
26/04/2017
2.28
 870,320 2.27 2.29 2.25 0 0 0
25/04/2017
2.27
 437,850 2.28 2.30 2.27 8,500 0 0.0
24/04/2017
2.28
 751,640 2.22 2.36 2.22 500 0 0.0
21/04/2017
2.22
 2,245,930 2.38 2.39 2.22 500 0 0.0
20/04/2017
2.38
 405,140 2.40 2.43 2.35 0 0 0
19/04/2017
2.40
 654,260 2.45 2.45 2.39 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |