CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
0.10
(5.88%)

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)
11/04/2013
2.48
46,090 2.68 2.68 2.48 0 0 0
10/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
09/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
08/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
05/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
04/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
03/04/2013
2.68
0 2.68 2.68 2.68 0 0 0
02/04/2013
2.68
391,140 2.87 3.00 2.68 0 0 0
01/04/2013
2.87
178,340 2.74 2.87 2.74 0 13,000 -0.1
29/03/2013
2.74
616,680 2.61 2.74 2.48 0 0 0
28/03/2013
2.61
350,260 2.74 2.74 2.61 0 0 0
27/03/2013
2.74
289,520 2.94 2.94 2.74 13,000 0 0.1
26/03/2013
2.94
33,010 3.00 3.00 2.87 0 0 0
25/03/2013
3.00
98,170 3.07 3.07 2.87 0 0 0
22/03/2013
3.07
217,000 3.27 3.27 3.07 0 0 0
21/03/2013
3.27
332,260 3.20 3.33 3.20 0 0 0
20/03/2013
3.20
235,790 3.07 3.27 3.00 0 0 0
19/03/2013
3.07
411,230 3.27 3.27 3.07 0 0 0
18/03/2013
3.27
899,460 3.46 3.66 3.27 0 0 0
15/03/2013
3.46
197,440 3.27 3.46 3.46 0 0 0
14/03/2013
3.27
216,830 3.07 3.27 3.20 0 0 0
13/03/2013
3.07
745,300 2.87 3.07 3.00 0 0 0
12/03/2013
2.87
347,310 2.74 2.87 2.81 0 0 0
11/03/2013
2.74
317,160 2.61 2.74 2.68 0 0 0
08/03/2013
2.61
353,710 2.48 2.61 2.42 0 0 0
07/03/2013
2.48
100,200 2.61 2.61 2.48 0 0 0
06/03/2013
2.61
77,110 2.55 2.68 2.48 0 0 0
05/03/2013
2.55
770,720 2.42 2.55 2.48 80 2,250 -0.0
04/03/2013
2.42
681,180 2.48 2.61 2.42 50 4,460 -0.0
01/03/2013
2.48
1,179,960 2.48 2.61 2.48 0 0 0
28/02/2013
2.48
398,870 2.35 2.48 2.42 2,050 0 0.0
27/02/2013
2.35
349,120 2.22 2.35 2.29 4,640 0 0.0
26/02/2013
2.22
735,770 2.35 2.48 2.22 0 0 0
25/02/2013
2.35
766,930 2.22 2.35 2.22 0 2,500 -0.0
22/02/2013
2.22
425,970 2.35 2.42 2.22 20 5,400 -0.0
21/02/2013
2.35
1,628,020 2.48 2.48 2.35 0 0 0
20/02/2013
2.48
1,333,920 2.35 2.48 2.35 0 0 0
19/02/2013
2.35
311,600 2.42 2.42 2.29 0 0 0
18/02/2013
2.42
297,750 2.42 2.48 2.42 2,780 0 0.0
08/02/2013
2.42
487,930 2.35 2.42 2.29 3,120 0 0.0
07/02/2013
2.35
241,040 2.42 2.42 2.29 0 0 0
06/02/2013
2.42
805,780 2.29 2.42 2.35 0 2,000 -0.0
05/02/2013
2.29
481,000 2.16 2.29 2.29 0 0 0
04/02/2013
2.16
587,510 2.03 2.16 2.03 0 0 0
01/02/2013
2.03
114,540 2.09 2.09 2.03 0 0 0
31/01/2013
2.09
194,700 2.09 2.16 2.03 0 3,090 -0.0
30/01/2013
2.09
594,470 2.03 2.16 1.96 0 0 0
29/01/2013
2.03
176,350 2.03 2.03 1.96 0 0 0
28/01/2013
2.03
296,110 2.03 2.09 1.96 1,510 0 0.0
25/01/2013
2.03
429,770 2.16 2.16 2.03 2,040 0 0.0
24/01/2013
2.16
295,860 2.09 2.16 1.96 2,540 0 0.0
23/01/2013
2.09
147,630 2.09 2.16 1.96 0 0 0
22/01/2013
2.09
360,180 2.22 2.22 2.09 0 0 0
21/01/2013
2.22
248,990 2.22 2.22 2.09 1,000 0 0.0
18/01/2013
2.22
317,160 2.35 2.35 2.22 0 0 0
17/01/2013
2.35
544,180 2.42 2.42 2.29 0 0 0
16/01/2013
2.42
1,259,950 2.29 2.42 2.42 0 0 0
15/01/2013
2.29
813,610 2.16 2.29 2.09 0 0 0
14/01/2013
2.16
87,950 2.16 2.16 2.09 0 0 0
11/01/2013
2.16
201,960 2.16 2.22 2.16 0 0 0
10/01/2013
2.16
496,170 2.16 2.16 2.09 0 0 0
09/01/2013
2.16
558,800 2.22 2.22 2.16 0 0 0
08/01/2013
2.22
860,560 2.29 2.29 2.22 0 38,000 -0.1
07/01/2013
2.29
529,060 2.35 2.42 2.29 0 0 0
04/01/2013
2.35
328,760 2.35 2.35 2.29 0 0 0
03/01/2013
2.35
1,199,390 2.29 2.35 2.29 38,000 0 0.1
02/01/2013
2.29
899,900 2.22 2.29 2.16 0 0 0
28/12/2012
2.22
471,150 2.22 2.22 2.16 0 0 0
27/12/2012
2.22
913,470 2.29 2.29 2.22 0 0 0
26/12/2012
2.29
795,680 2.22 2.29 2.16 0 0 0
25/12/2012
2.22
523,250 2.29 2.35 2.22 0 0 0
24/12/2012
2.29
333,830 2.22 2.29 2.29 0 0 0
21/12/2012
2.22
1,449,580 2.29 2.29 2.22 0 0 0
20/12/2012
2.29
155,500 2.35 2.35 2.29 0 0 0
19/12/2012
2.35
284,200 2.29 2.35 2.29 0 0 0
18/12/2012
2.29
946,520 2.29 2.35 2.22 0 0 0
17/12/2012
2.29
907,060 2.22 2.29 2.29 0 0 0
14/12/2012
2.22
8,300 2.16 2.22 2.22 0 0 0
13/12/2012
2.16
339,030 2.09 2.16 2.16 0 0 0
12/12/2012
2.09
1,003,090 2.03 2.09 1.96 0 0 0
11/12/2012
2.03
397,450 2.03 2.09 2.03 0 20,000 -0.1
10/12/2012
2.03
428,370 1.96 2.03 1.96 0 0 0
07/12/2012
1.96
1,086,270 1.89 1.96 1.89 0 0 0
06/12/2012
1.89
547,800 1.83 1.89 1.89 0 0 0
05/12/2012
1.83
173,720 1.76 1.83 1.83 0 0 0
04/12/2012
1.76
242,270 1.70 1.76 1.76 0 0 0
03/12/2012
1.70
67,000 1.76 1.76 1.70 0 0 0
30/11/2012
1.76
15,500 1.83 1.83 1.76 0 0 0
29/11/2012
1.83
46,230 1.83 1.83 1.76 0 0 0
28/11/2012
1.83
145,010 1.76 1.83 1.70 0 0 0
27/11/2012
1.76
215,290 1.83 1.83 1.76 0 0 0
26/11/2012
1.83
83,400 1.89 1.89 1.83 0 0 0
23/11/2012
1.89
102,370 1.83 1.89 1.83 0 0 0
22/11/2012
1.83
29,570 1.83 1.83 1.76 0 0 0
21/11/2012
1.83
276,880 1.76 1.83 1.83 0 0 0
20/11/2012
1.76
173,670 1.70 1.76 1.70 0 0 0
19/11/2012
1.70
81,020 1.63 1.70 1.70 0 0 0
16/11/2012
1.63
16,130 1.63 1.63 1.63 0 0 0
15/11/2012
1.63
50,660 1.70 1.70 1.63 0 0 0
14/11/2012
1.70
21,250 1.76 1.76 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |