CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
0.20
(13.33%)
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
(2024-08-19) 		-0.30 -15.79% 12,350,300 -192,400 -0.3
1.50
1.90
1.60
2 tháng
(2024-07-22) 		-0.30 -15.79% 35,861,700 -20,200 -0.0
1.50
2
1.60
3 tháng
(2024-06-20) 		-0.60 -27.27% 44,541,200 -44,701 -0.1
1.50
2.20
1.60
6 tháng
(2024-03-22) 		-1 -38.46% 101,348,700 -90,596 -0.2
1.50
2.80
1.60
12 tháng
(2023-09-25) 		-1.40 -46.67% 252,622,000 100,258 0.5
1.50
3.10
1.60
24 tháng
(2022-09-29) 		-1.70 -51.52% 820,481,215 280,500 0.8
1.20
3.90
1.60
36 tháng
(2021-10-04) 		-1.80 -52.94% 2,084,764,726 289,370 1.7
1.20
14.10
1.60
60 tháng
(2019-10-15) 		0.90 128.57% 2,636,332,028 313,920 1.9
0.50
14.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
2.70
 693,100 2.60 2.70 2.50 0 0 0
27/11/2023
2.60
 575,700 2.60 2.70 2.50 0 0 0
24/11/2023
2.60
 1,317,000 2.70 2.70 2.50 200 0 0.0
23/11/2023
2.70
 781,600 2.70 2.80 2.60 0 0 0
22/11/2023
2.70
 942,700 2.80 2.80 2.60 0 0 0
21/11/2023
2.80
 713,400 2.80 2.80 2.60 0 0 0
20/11/2023
2.80
 992,300 2.80 2.80 2.60 0 0 0
17/11/2023
2.80
 2,839,700 2.80 2.90 2.70 0 0 0
16/11/2023
2.80
 695,300 2.70 2.80 2.60 0 0 0
15/11/2023
2.70
 2,203,100 2.70 2.80 2.70 0 0 0
14/11/2023
2.70
 1,577,900 2.80 2.80 2.60 0 0 0
13/11/2023
2.80
 723,100 2.70 2.80 2.60 0 0 0
10/11/2023
2.70
 1,179,800 2.90 2.90 2.70 0 0 0
09/11/2023
2.90
 1,803,100 2.80 2.90 2.70 0 0 0
08/11/2023
2.80
 1,032,500 2.60 2.80 2.50 0 0 0
07/11/2023
2.60
 1,061,700 2.70 2.70 2.50 20,000 0 0.1
06/11/2023
2.70
 539,500 2.70 2.70 2.60 0 0 0
03/11/2023
2.70
 704,800 2.80 3 2.60 36,900 0 0.1
02/11/2023
2.80
 1,694,800 2.60 2.80 2.60 38,800 0 0.1
01/11/2023
2.60
 1,907,400 2.50 2.60 2.30 36,100 0 0.1
31/10/2023
2.50
 902,400 2.60 2.60 2.40 0 0 0
30/10/2023
2.60
 558,000 2.70 2.70 2.50 0 0 0
27/10/2023
2.70
 713,200 2.60 2.70 2.50 200 0 0.0
26/10/2023
2.60
 2,587,600 2.80 2.80 2.50 500 0 0.0
25/10/2023
2.80
 512,300 2.90 2.90 2.70 0 0 0
24/10/2023
2.90
 713,900 2.80 2.90 2.70 4,000 0 0.0
23/10/2023
2.80
 859,100 2.90 2.90 2.70 0 0 0
20/10/2023
2.90
 1,132,900 2.80 2.90 2.70 100 10,000 -0.0
19/10/2023
2.80
 603,100 2.90 2.90 2.70 0 0 0
18/10/2023
2.90
 2,108,000 3 3 2.70 1,500 77,000 -0.2
17/10/2023
3
 1,189,500 3.10 3.10 2.90 1,000 1,200 -0.0
16/10/2023
3.10
 3,163,000 3 3.30 3 77,500 0 0.2
13/10/2023
3
 571,600 3 3.40 2.90 300 0 0.0
12/10/2023
3
 1,000,500 3 3.20 2.90 1,300 0 0.0
11/10/2023
3
 617,600 3.10 3.10 2.90 0 0 0
10/10/2023
3.10
 5,367,400 2.80 3.10 2.70 0 300 -0.0
09/10/2023
2.80
 735,300 2.70 2.80 2.60 500 0 0.0
06/10/2023
2.70
 557,600 2.70 2.80 2.60 100 0 0.0
05/10/2023
2.70
 504,800 2.80 2.80 2.60 10,000 900 0.0
04/10/2023
2.80
 525,400 2.80 2.80 2.60 0 0 0
03/10/2023
2.80
 1,105,900 2.90 2.90 2.70 116,500 0 0.3
02/10/2023
2.90
 843,700 2.90 3 2.80 600 0 0.0
29/09/2023
2.90
 396,200 2.80 2.90 2.80 0 0 0
28/09/2023
2.80
 614,400 2.90 2.90 2.80 0 0 0
27/09/2023
2.90
 1,141,500 2.90 2.90 2.70 500 0 0.0
26/09/2023
2.90
 1,616,000 3 3 2.80 0 0 0
25/09/2023
3
 1,583,900 3.10 3.30 2.80 500 0 0.0
22/09/2023
3.10
 2,713,800 3.20 3.20 3 1,500 0 0.0
21/09/2023
3.20
 1,631,300 3.30 3.30 3.20 0 0 0
20/09/2023
3.30
 958,000 3.20 3.30 3.10 500 0 0.0
19/09/2023
3.20
 955,500 3.30 3.30 3.10 0 0 0
18/09/2023
3.30
 1,450,200 3.30 3.30 3.10 500 0 0.0
15/09/2023
3.30
 838,900 3.30 3.30 3.20 0 0 0
14/09/2023
3.30
 1,338,100 3.30 3.40 3.20 0 0 0
13/09/2023
3.30
 1,250,800 3.30 3.40 3.20 5,900 0 0.0
12/09/2023
3.30
 1,114,900 3.30 3.40 3.20 0 0 0
11/09/2023
3.30
 2,988,100 3.50 3.50 3.20 700 0 0.0
08/09/2023
3.50
 2,692,500 3.50 3.50 3.30 16,200 0 0.1
07/09/2023
3.50
 1,660,600 3.60 3.60 3.40 500 0 0.0
06/09/2023
3.60
 2,881,300 3.50 3.60 3.40 500 8,000 -0.0
05/09/2023
3.50
 2,713,300 3.40 3.50 3.30 10,000 0 0.0
31/08/2023
3.40
 1,467,300 3.40 3.40 3.30 100 0 0.0
30/08/2023
3.40
 1,335,200 3.40 3.40 3.20 0 0 0
29/08/2023
3.40
 1,005,300 3.30 3.40 3.30 0 0 0
28/08/2023
3.30
 1,725,200 3.20 3.40 3.20 0 0 0
25/08/2023
3.20
 1,429,800 3.40 3.40 3.20 0 0 0
24/08/2023
3.40
 706,900 3.20 3.40 3.20 0 0 0
23/08/2023
3.20
 1,598,500 3.30 3.40 3.20 0 0 0
22/08/2023
3.30
 1,886,400 3.30 3.40 3.10 100 0 0.0
21/08/2023
3.30
 2,700,100 3.30 3.40 3.20 0 0 0
18/08/2023
3.30
 5,325,600 3.60 3.60 3.20 100,700 12,000 0.3
17/08/2023
3.60
 2,772,000 3.70 3.70 3.50 5,800 0 0.0
16/08/2023
3.70
 1,057,700 3.70 3.70 3.60 0 0 0
15/08/2023
3.70
 1,925,300 3.70 3.80 3.60 500 0 0.0
14/08/2023
3.70
 3,041,200 3.70 3.80 3.60 100 5,000 -0.0
11/08/2023
3.70
 3,902,200 3.80 3.80 3.50 100 0 0.0
10/08/2023
3.80
 4,292,000 3.90 4 3.60 6,200 0 0.0
09/08/2023
3.90
 4,623,000 3.80 4 3.80 500 600 -0.0
08/08/2023
3.80
 7,149,400 3.70 3.90 3.60 0 0 0
07/08/2023
3.70
 3,638,700 3.60 3.70 3.50 0 0 0
04/08/2023
3.60
 2,126,000 3.60 3.60 3.50 12,000 0 0.0
03/08/2023
3.60
 2,028,500 3.50 3.60 3.50 0 143,600 -0.5
02/08/2023
3.50
 2,264,600 3.60 3.60 3.50 0 0 0
01/08/2023
3.60
 1,647,300 3.70 3.70 3.50 0 0 0
31/07/2023
3.70
 5,270,500 3.60 3.90 3.50 8,000 4,000 0.0
28/07/2023
3.60
 2,426,100 3.50 3.60 3.50 100 0 0.0
27/07/2023
3.50
 2,509,100 3.60 3.60 3.40 100 0 0.0
26/07/2023
3.60
 2,511,600 3.60 3.60 3.50 0 0 0
25/07/2023
3.60
 3,193,700 3.60 3.70 3.50 900 0 0.0
24/07/2023
3.60
 2,883,300 3.50 3.60 3.40 0 0 0
21/07/2023
3.50
 1,476,700 3.40 3.50 3.40 0 0 0
20/07/2023
3.40
 1,974,200 3.50 3.50 3.30 0 0 0
19/07/2023
3.50
 3,303,800 3.60 3.60 3.40 1,000 0 0.0
18/07/2023
3.60
 1,522,000 3.70 3.70 3.50 0 0 0
17/07/2023
3.70
 5,996,900 3.40 3.80 3.40 0 0 0
14/07/2023
3.40
 1,611,200 3.50 3.50 3.30 0 0 0
13/07/2023
3.50
 1,797,100 3.40 3.50 3.30 0 0 0
12/07/2023
3.40
 1,458,700 3.30 3.50 3.30 0 100 -0.0
11/07/2023
3.30
 1,900,200 3.50 3.50 3.30 0 300 -0.0
10/07/2023
3.50
 4,567,200 3.30 3.50 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |