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)
01/02/2016
4.90
 4,560,290 5.10 5.20 4.90 11,000 0 0.1
29/01/2016
5.10
 6,012,630 4.90 5.10 4.80 0 0 0
28/01/2016
4.90
 9,582,290 4.80 5.10 4.90 0 0 0
27/01/2016
4.80
 7,106,910 4.50 4.80 4.60 0 117,400 -0.6
26/01/2016
4.50
 14,351,030 4.70 4.70 4.40 0 10,000 -0.0
25/01/2016
4.70
 5,398,110 4.40 4.70 4.50 0 15,000 -0.1
22/01/2016
4.40
 7,132,490 4.50 4.70 4.20 17,400 0 0.1
21/01/2016
4.50
 5,777,480 4.80 4.80 4.50 0 0 0
20/01/2016
4.80
 3,689,260 5.10 5.10 4.80 15,000 0 0.1
19/01/2016
5.10
 5,033,750 5 5.10 4.80 30,000 0 0.1
18/01/2016
5
 1,889,400 5.30 5.30 5 5,350 0 0.0
15/01/2016
5.30
 2,759,220 5.50 5.60 5.20 77,000 42,000 0.2
14/01/2016
5.50
 5,012,070 5.70 5.70 5.40 10,000 0 0.1
13/01/2016
5.70
 4,955,820 5.70 5.90 5.60 0 38,000 -0.2
12/01/2016
5.70
 3,727,290 5.40 5.70 5.30 0 1,000 -0.0
11/01/2016
5.40
 2,783,000 5.60 5.60 5.30 105,000 0 0.6
08/01/2016
5.60
 7,827,020 6 6 5.60 30,000 0 0.2
07/01/2016
6
 5,231,630 6.40 6.40 6 4,000 0 0.0
06/01/2016
6.40
 1,866,790 6.40 6.50 6.30 0 0 0
05/01/2016
6.40
 3,069,620 6.60 6.60 6.20 0 0 0
04/01/2016
6.60
 2,514,400 6.70 6.80 6.50 0 0 0
31/12/2015
6.70
 4,830,800 6.60 6.80 6.50 2,000 0 0.0
30/12/2015
6.60
 2,176,340 6.70 6.80 6.50 0 200 -0.0
29/12/2015
6.70
 2,464,640 6.50 6.70 6.30 0 0 0
28/12/2015
6.50
 2,745,850 6.80 6.90 6.40 10,000 0 0.1
25/12/2015
6.80
 726,080 7 7 6.80 0 0 0
24/12/2015
7
 1,083,070 7 7.10 6.90 0 0 0
23/12/2015
7
 963,600 7 7 6.90 0 0 0
22/12/2015
7
 1,511,790 7 7.20 6.90 0 0 0
21/12/2015
7
 1,786,770 7.10 7.20 7 0 0 0
18/12/2015
7.10
 1,882,210 7.30 7.30 7.10 0 0 0
17/12/2015
7.30
 1,308,120 7.40 7.50 7.30 0 0 0
16/12/2015
7.40
 2,462,920 7.30 7.50 7.20 0 0 0
15/12/2015
7.30
 1,827,700 7.20 7.40 7.10 0 0 0
14/12/2015
7.20
 1,499,710 7.30 7.40 7.10 0 0 0
11/12/2015
7.30
 1,284,330 7.20 7.40 7.20 0 0 0
10/12/2015
7.20
 1,914,410 7.40 7.50 7.10 0 0 0
09/12/2015
7.40
 1,353,770 7.70 7.70 7.40 0 0 0
08/12/2015
7.70
 2,077,170 7.50 7.70 7.40 0 0 0
07/12/2015
7.50
 1,439,180 7.70 7.80 7.50 0 0 0
04/12/2015
7.70
 4,217,800 7.50 7.70 7.40 0 0 0
03/12/2015
7.50
 1,031,360 7.60 7.70 7.50 0 0 0
02/12/2015
7.60
 1,922,620 7.50 7.70 7.40 0 0 0
01/12/2015
7.50
 1,788,550 7.50 7.70 7.40 0 0 0
30/11/2015
7.50
 3,602,460 7.80 7.80 7.40 0 0 0
27/11/2015
7.80
 5,479,700 8 8.10 7.70 0 5,000 -0.0
26/11/2015
8
 5,207,200 8.50 8.60 8 0 100 -0.0
25/11/2015
8.50
 6,044,800 8.40 8.60 8.30 0 0 0
24/11/2015
8.40
 8,968,260 8.10 8.60 7.90 0 3,000 -0.0
23/11/2015
8.10
 4,470,540 8 8.20 8 100 0 0.0
20/11/2015
8
 6,413,610 7.70 8.10 7.50 5,000 0 0.0
19/11/2015
7.70
 1,401,990 7.80 7.90 7.60 0 0 0
18/11/2015
7.80
 1,879,150 7.90 8 7.80 0 0 0
17/11/2015
7.90
 6,219,430 7.50 8 7.40 0 0 0
16/11/2015
7.50
 1,334,570 7.50 7.60 7.40 0 0 0
13/11/2015
7.50
 2,455,320 7.40 7.50 7.20 0 0 0
12/11/2015
7.40
 5,111,910 7.60 7.70 7.10 0 0 0
11/11/2015
7.60
 1,194,430 7.70 7.80 7.60 0 0 0
10/11/2015
7.70
 1,558,690 7.70 7.90 7.70 0 0 0
09/11/2015
7.70
 2,849,650 7.80 7.90 7.70 0 0 0
06/11/2015
7.80
 1,093,260 7.80 7.90 7.60 0 0 0
05/11/2015
7.80
 1,064,940 7.90 8 7.80 0 0 0
04/11/2015
7.90
 2,378,920 7.90 8.10 7.80 0 1,000 -0.0
03/11/2015
7.90
 2,273,310 7.80 8 7.70 0 0 0
02/11/2015
7.80
 2,678,670 7.80 8 7.70 0 0 0
30/10/2015
7.80
 1,204,940 8 8.10 7.80 0 0 0
29/10/2015
8
 1,535,200 8 8.20 7.90 0 0 0
28/10/2015
8
 3,823,910 7.90 8.30 7.80 0 0 0
27/10/2015
7.90
 1,875,830 7.90 8 7.80 0 0 0
26/10/2015
7.90
 1,708,570 8.10 8.10 7.90 0 0 0
23/10/2015
8.10
 1,850,470 8.20 8.30 8.10 0 0 0
22/10/2015
8.20
 1,989,500 8 8.20 7.90 0 0 0
21/10/2015
8
 1,927,500 8.10 8.20 8 0 0 0
20/10/2015
8.10
 3,482,490 8.20 8.30 8 0 0 0
19/10/2015
8.20
 2,415,630 8.20 8.30 8.20 200 100 0.0
16/10/2015
8.20
 1,904,840 8.40 8.50 8.20 0 0 0
15/10/2015
8.40
 3,271,390 8.20 8.50 8.20 20,000 0 0.2
14/10/2015
8.20
 1,445,140 8.30 8.40 8.20 200 0 0.0
13/10/2015
8.30
 2,360,250 8.50 8.50 8.30 0 0 0
12/10/2015
8.50
 3,314,820 8.50 8.60 8.40 0 0 0
09/10/2015
8.50
 3,050,930 8.70 8.70 8.40 0 0 0
08/10/2015
8.70
 1,965,490 8.40 8.70 8.40 0 0 0
07/10/2015
8.40
 3,245,050 8.60 8.70 8.40 1,000 0 0.0
06/10/2015
8.60
 7,929,800 8.10 8.60 8.20 0 100 -0.0
05/10/2015
8.10
 2,126,030 8 8.20 7.90 0 0 0
02/10/2015
8
 1,526,010 7.90 8 7.80 0 0 0
01/10/2015
7.90
 927,520 8 8 7.90 5,000 0 0.0
30/09/2015
8
 2,069,360 7.90 8.10 7.80 0 0 0
29/09/2015
7.90
 2,343,800 8.10 8.10 7.70 0 0 0
28/09/2015
8.10
 2,412,890 8.30 8.30 8 0 0 0
25/09/2015
8.30
 2,583,540 8.40 8.40 8.20 0 0 0
24/09/2015
8.40
 7,336,380 8.40 8.60 8.20 500 0 0.0
23/09/2015
8.40
 7,335,750 8.10 8.40 8 0 0 0
22/09/2015
8.10
 8,461,380 8.30 8.50 8.10 100 0 0.0
21/09/2015
8.30
 7,932,560 8.10 8.40 8 0 0 0
18/09/2015
8.10
 6,205,950 7.90 8.10 7.90 100 0 0.0
17/09/2015
7.90
 7,929,950 7.70 8 7.60 0 0 0
16/09/2015
7.70
 992,440 7.60 7.70 7.50 0 0 0
15/09/2015
7.60
 2,573,120 7.60 7.60 7.40 0 0 0
14/09/2015
7.60
 2,660,920 8.10 8.10 7.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |