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)
11/09/2015
8.10
 2,834,900 8.20 8.40 8.10 0 0 0
10/09/2015
8.20
 3,240,580 7.90 8.20 7.80 0 0 0
09/09/2015
7.90
 1,979,770 8.10 8.20 7.90 0 0 0
08/09/2015
8.10
 2,171,060 8 8.20 7.90 0 0 0
07/09/2015
8
 4,109,380 7.80 8.20 7.70 0 0 0
04/09/2015
7.80
 3,804,630 7.50 7.90 7.50 0 20,000 -0.2
03/09/2015
7.50
 3,881,080 7.20 7.60 7.20 0 20,000 -0.2
01/09/2015
7.20
 1,202,220 7.20 7.40 7.10 0 0 0
31/08/2015
7.20
 1,675,260 7.60 7.60 7.20 0 0 0
28/08/2015
7.60
 1,572,960 7.60 7.70 7.40 0 0 0
27/08/2015
7.60
 2,510,200 7.20 7.70 7.40 0 0 0
26/08/2015
7.20
 2,156,750 6.80 7.20 6.80 0 0 0
25/08/2015
6.80
 3,972,140 7.30 7.30 6.80 0 0 0
24/08/2015
7.30
 907,380 7.80 7.80 7.30 0 0 0
21/08/2015
7.80
 4,566,280 8.20 8.20 7.70 0 0 0
20/08/2015
8.20
 820,380 8.50 8.50 8.10 5,000 10,000 -0.0
19/08/2015
8.50
 1,301,700 8.50 8.50 8.30 0 0 0
18/08/2015
8.50
 1,080,170 8.50 8.60 8.40 14,000 0 0.1
17/08/2015
8.50
 1,225,750 8.70 8.80 8.30 0 0 0
14/08/2015
8.70
 1,512,430 8.60 8.70 8.30 0 0 0
13/08/2015
8.60
 2,053,050 8.70 8.90 8.30 0 0 0
12/08/2015
8.70
 1,964,880 9 9 8.70 5,000 0 0.0
11/08/2015
9
 1,517,560 9.20 9.20 8.90 0 0 0
10/08/2015
9.20
 1,527,710 9.30 9.40 9.10 0 0 0
07/08/2015
9.30
 1,499,620 9.20 9.40 9.10 5,000 25,700 -0.2
06/08/2015
9.20
 2,140,990 9.40 9.50 9.20 10,000 0 0.1
05/08/2015
9.40
 3,126,640 9 9.40 9 5,000 0 0.0
04/08/2015
9
 1,611,050 9 9.20 9 0 0 0
03/08/2015
9
 1,671,240 9.30 9.30 8.90 0 0 0
31/07/2015
9.30
 2,136,440 9.40 9.70 9.30 0 0 0
30/07/2015
9.40
 4,520,120 8.80 9.40 8.80 0 4,400 -0.0
29/07/2015
8.80
 1,337,150 8.70 8.90 8.60 0 0 0
28/07/2015
8.70
 1,458,340 8.80 8.90 8.60 0 5,000 -0.0
27/07/2015
8.80
 1,531,730 8.80 9 8.70 19,400 0 0.2
24/07/2015
8.80
 1,835,590 8.80 9.10 8.80 0 0 0
23/07/2015
8.80
 2,017,040 9 9.10 8.80 0 0 0
22/07/2015
9
 1,466,040 9 9 8.70 0 20,000 -0.2
21/07/2015
9
 1,257,240 8.90 9.10 8.90 0 0 0
20/07/2015
8.90
 1,429,640 9.30 9.30 8.90 0 0 0
17/07/2015
9.30
 2,236,890 9 9.50 8.90 0 200 -0.0
16/07/2015
9
 1,035,990 9.20 9.20 9 0 0 0
15/07/2015
9.20
 1,564,520 9.30 9.40 9.20 0 0 0
14/07/2015
9.30
 2,995,310 9.30 9.50 9.10 200 0 0.0
13/07/2015
9.30
 2,899,090 9.90 9.90 9.30 0 0 0
10/07/2015
9.90
 2,960,780 9.90 10 9.70 0 0 0
09/07/2015
9.90
 1,820,820 10 10 9.80 0 0 0
08/07/2015
10
 2,207,220 10.10 10.20 9.90 0 0 0
07/07/2015
10.10
 3,107,370 10 10.40 9.90 0 0 0
06/07/2015
10
 3,125,740 10.20 10.20 9.90 0 0 0
03/07/2015
10.20
 2,669,500 10.20 10.40 10.10 0 0 0
02/07/2015
10.20
 2,872,300 10.10 10.30 9.90 0 19,000 -0.2
01/07/2015
10.10
 3,718,460 10.50 10.50 10 8,300 0 0.1
30/06/2015
10.50
 3,513,600 10.70 10.70 10.50 0 0 0
29/06/2015
10.70
 4,289,700 10.60 10.70 10.30 0 0 0
26/06/2015
10.60
 3,447,070 10.50 10.60 10.30 0 3,900 -0.0
25/06/2015
10.50
 1,922,260 10.60 10.60 10.40 0 0 0
24/06/2015
10.60
 5,943,400 10.20 10.70 10.20 5,000 0 0.1
23/06/2015
10.20
 2,775,770 9.80 10.30 9.70 0 0 0
22/06/2015
9.80
 1,232,310 9.80 9.90 9.70 0 6,300 -0.1
19/06/2015
9.80
 1,363,610 9.90 10 9.80 0 0 0
18/06/2015
9.90
 1,774,650 9.50 9.90 9.50 0 0 0
17/06/2015
9.50
 3,118,960 9.90 9.90 9.50 0 0 0
16/06/2015
9.90
 2,627,270 10.20 10.20 9.90 0 0 0
15/06/2015
10.20
 2,196,990 10.30 10.40 10.20 300 0 0.0
12/06/2015
10.30
 3,647,530 10.20 10.40 10.20 500 1,400 -0.0
11/06/2015
10.20
 3,464,550 10.20 10.40 10.10 3,500 337,520 -3.4
10/06/2015
10.20
 3,381,270 10 10.20 9.80 1,000 26,500 -0.3
09/06/2015
10
 4,280,090 10.30 10.30 9.80 5,400 18,000 -0.1
08/06/2015
10.30
 4,178,850 10.40 10.80 10.30 13,000 2,000 0.1
05/06/2015
10.40
 3,420,890 10.30 10.50 10.10 0 17,800 -0.2
04/06/2015
10.30
 5,173,300 9.80 10.30 9.90 131,110 0 1.3
03/06/2015
9.80
 3,733,080 9.50 9.80 9.40 0 0 0
02/06/2015
9.50
 3,305,690 9.40 9.60 9.30 6,000 11,000 -0.0
01/06/2015
9.40
 3,199,330 9.50 9.60 9.30 0 6,400 -0.1
29/05/2015
9.50
 2,271,250 9.80 9.80 9.40 0 8,400 -0.1
28/05/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
28/05/2015
9.80
 3,204,990 9.80 9.90 9.50 103,800 20,000 0.8
27/05/2015
9.60
 4,711,340 9.40 9.90 9.30 4,400 6,000 -0.0
26/05/2015
9.40
 3,394,980 9.60 9.80 9.40 54,850 12,700 0.4
25/05/2015
9.60
 3,994,730 9.20 9.70 9.10 25,000 10,000 0.1
22/05/2015
9.20
 2,512,110 9.10 9.30 8.90 0 7,000 -0.1
21/05/2015
9.10
 3,380,570 9 9.30 9 12,200 0 0.1
20/05/2015
9
 3,183,650 8.50 9 8.70 22,500 5,700 0.1
19/05/2015
8.50
 2,567,570 8 8.50 7.90 16,000 6,000 0.1
18/05/2015
8
 2,914,200 8.50 8.50 8 8,000 2,000 0.0
15/05/2015
8.50
 2,288,010 8.90 9.10 8.50 5,000 0 0.0
14/05/2015
8.90
 2,018,730 8.90 9.20 8.80 2,000 5,500 -0.0
13/05/2015
8.90
 1,654,340 9.10 9.30 8.80 2,000 0 0.0
12/05/2015
9.10
 2,356,870 9.10 9.40 9 6,700 0 0.1
11/05/2015
9.10
 4,938,330 8.80 9.40 9.10 21,000 0 0.2
08/05/2015
8.80
 2,491,990 8.30 8.80 8.50 3,500 0 0.0
07/05/2015
8.30
 1,856,340 8.60 8.80 8.20 6,000 6,000 -0.0
06/05/2015
8.60
 2,977,650 9.20 9.20 8.60 0 0 0
05/05/2015
9.20
 4,741,520 9.50 9.50 8.90 0 0 0
04/05/2015
9.50
 3,288,970 10.20 10.20 9.50 19,000 0 0.2
27/04/2015
10.20
 1,998,310 10.50 10.50 10.10 0 3,000 -0.0
24/04/2015
10.50
 1,248,570 10.50 10.60 10.40 0 0 0
23/04/2015
10.50
 1,923,540 10.50 10.70 10.30 0 2,000 -0.0
22/04/2015
10.50
 1,842,180 10.80 10.90 10.50 0 2,000 -0.0
21/04/2015
10.80
 1,119,210 10.80 10.90 10.70 0 0 0
20/04/2015
10.80
 1,581,170 11 11 10.80 0 40,000 -0.4

Chính sách bảo mật | Điều khoản sử dụng |