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)
13/11/2012
1.76
139,540 1.70 1.76 1.70 0 0 0
12/11/2012
1.70
74,280 1.70 1.76 1.70 0 0 0
09/11/2012
1.70
94,710 1.63 1.70 1.70 0 0 0
08/11/2012
1.63
48,830 1.63 1.70 1.63 0 0 0
07/11/2012
1.63
48,000 1.57 1.63 1.63 0 0 0
06/11/2012
1.57
133,820 1.63 1.63 1.57 0 0 0
05/11/2012
1.63
90,010 1.70 1.70 1.63 0 0 0
02/11/2012
1.70
161,480 1.76 1.76 1.70 0 0 0
01/11/2012
1.76
65,820 1.83 1.89 1.76 0 0 0
31/10/2012
1.83
98,100 1.83 1.83 1.76 0 0 0
30/10/2012
1.83
201,680 1.76 1.83 1.76 0 0 0
29/10/2012
1.76
111,880 1.70 1.76 1.70 0 0 0
26/10/2012
1.70
370,390 1.76 1.83 1.70 0 0 0
25/10/2012
1.76
389,550 1.83 1.83 1.76 0 0 0
24/10/2012
1.83
44,190 1.89 1.89 1.83 0 0 0
23/10/2012
1.89
6,370 1.96 1.96 1.89 0 0 0
22/10/2012
1.96
11,120 2.03 2.03 1.96 0 0 0
19/10/2012
2.03
448,300 1.96 2.03 1.96 0 0 0
18/10/2012
1.96
362,330 1.89 1.96 1.89 0 0 0
17/10/2012
1.89
440,680 1.83 1.89 1.83 0 0 0
16/10/2012
1.83
96,450 1.76 1.83 1.76 0 0 0
15/10/2012
1.76
250,260 1.76 1.83 1.76 0 0 0
12/10/2012
1.76
236,270 1.70 1.76 1.70 0 0 0
11/10/2012
1.70
207,500 1.63 1.70 1.63 0 0 0
10/10/2012
1.63
153,100 1.57 1.63 1.57 0 0 0
09/10/2012
1.57
377,350 1.50 1.57 1.50 0 0 0
08/10/2012
1.50
235,230 1.44 1.50 1.44 0 0 0
05/10/2012
1.44
147,430 1.44 1.50 1.44 0 0 0
04/10/2012
1.44
112,780 1.44 1.50 1.44 0 0 0
03/10/2012
1.44
166,710 1.37 1.44 1.37 0 0 0
02/10/2012
1.37
139,640 1.44 1.44 1.37 0 0 0
01/10/2012
1.44
112,440 1.50 1.50 1.44 0 0 0
28/09/2012
1.50
98,200 1.57 1.57 1.50 0 0 0
27/09/2012
1.57
141,100 1.57 1.63 1.50 0 0 0
26/09/2012
1.57
108,550 1.57 1.57 1.57 0 0 0
25/09/2012
1.57
139,220 1.63 1.63 1.57 0 0 0
24/09/2012
1.63
12,050 1.70 1.70 1.63 0 0 0
21/09/2012
1.70
71,200 1.70 1.70 1.63 0 0 0
20/09/2012
1.70
23,050 1.76 1.76 1.70 0 0 0
19/09/2012
1.76
45,620 1.83 1.83 1.76 0 0 0
18/09/2012
1.83
6,280 1.89 1.89 1.83 0 0 0
17/09/2012
1.89
67,610 1.89 1.89 1.83 0 0 0
14/09/2012
1.89
112,260 1.89 1.96 1.83 0 0 0
13/09/2012
1.89
68,750 1.89 1.89 1.83 0 0 0
12/09/2012
1.89
113,320 1.83 1.89 1.83 0 0 0
11/09/2012
1.83
150,870 1.89 1.89 1.83 0 0 0
10/09/2012
1.89
21,490 1.96 1.96 1.89 0 0 0
07/09/2012
1.96
84,180 1.96 1.96 1.89 0 0 0
06/09/2012
1.96
23,220 2.03 2.03 1.96 0 0 0
05/09/2012
2.03
68,890 1.96 2.03 1.96 0 0 0
04/09/2012
1.96
76,550 2.03 2.03 1.96 0 0 0
31/08/2012
2.03
32,730 1.96 2.03 1.96 0 0 0
30/08/2012
1.96
131,850 2.03 2.03 1.96 0 0 0
29/08/2012
2.03
111,420 2.03 2.03 1.96 0 0 0
28/08/2012
2.03
47,770 2.09 2.09 2.03 0 0 0
27/08/2012
2.09
97,220 2.16 2.16 2.09 0 0 0
24/08/2012
2.16
128,760 2.22 2.29 2.16 0 0 0
23/08/2012
2.22
191,390 2.29 2.29 2.22 0 0 0
22/08/2012
2.29
326,560 2.35 2.35 2.29 0 0 0
21/08/2012
2.35
129,760 2.42 2.42 2.35 0 0 0
20/08/2012
2.42
121,090 2.42 2.48 2.35 0 0 0
17/08/2012
2.42
173,990 2.35 2.42 2.29 0 0 0
16/08/2012
2.35
31,240 2.35 2.42 2.35 0 0 0
15/08/2012
2.35
60,690 2.42 2.42 2.35 0 0 0
14/08/2012
2.42
118,020 2.42 2.42 2.35 0 0 0
13/08/2012
2.42
138,890 2.48 2.48 2.42 0 0 0
10/08/2012
2.48
67,740 2.55 2.55 2.48 0 0 0
09/08/2012
2.55
287,340 2.48 2.55 2.42 0 0 0
08/08/2012
2.48
137,780 2.42 2.48 2.35 0 0 0
07/08/2012
2.42
128,290 2.42 2.48 2.35 0 0 0
06/08/2012
2.42
161,280 2.35 2.42 2.35 0 0 0
03/08/2012
2.35
65,630 2.35 2.42 2.35 0 0 0
02/08/2012
2.35
146,800 2.29 2.35 2.35 0 0 0
01/08/2012
2.29
83,040 2.35 2.42 2.29 0 0 0
31/07/2012
2.35
222,430 2.29 2.35 2.29 0 0 0
30/07/2012
2.29
202,000 2.35 2.42 2.29 0 0 0
27/07/2012
2.35
291,970 2.42 2.42 2.35 0 0 0
26/07/2012
2.42
321,310 2.42 2.48 2.35 0 0 0
25/07/2012
2.42
12,170 2.48 2.48 2.42 0 0 0
24/07/2012
2.48
66,060 2.61 2.61 2.48 0 0 0
23/07/2012
2.61
226,690 2.74 2.74 2.61 0 0 0
20/07/2012
2.74
323,240 2.61 2.74 2.61 0 0 0
19/07/2012
2.61
249,100 2.55 2.61 2.48 0 0 0
18/07/2012
2.55
225,890 2.48 2.55 2.48 0 0 0
17/07/2012
2.48
167,120 2.42 2.48 2.35 0 0 0
16/07/2012
2.42
177,370 2.48 2.55 2.42 0 0 0
13/07/2012
2.48
556,550 2.42 2.48 2.42 0 0 0
12/07/2012
2.42
77,250 2.35 2.42 2.35 0 0 0
11/07/2012
2.35
53,270 2.29 2.35 2.22 0 0 0
10/07/2012
2.29
50,220 2.35 2.42 2.29 0 0 0
09/07/2012
2.35
87,480 2.42 2.48 2.35 0 0 0
06/07/2012
2.42
538,600 2.35 2.42 2.35 0 0 0
05/07/2012
2.35
95,430 2.42 2.42 2.35 0 0 0
04/07/2012
2.42
53,960 2.48 2.48 2.42 0 0 0
03/07/2012
2.48
103,020 2.55 2.55 2.48 0 0 0
02/07/2012
2.55
73,750 2.61 2.61 2.55 0 0 0
29/06/2012
2.61
88,980 2.55 2.61 2.55 0 0 0
28/06/2012
2.55
132,500 2.61 2.61 2.48 0 0 0
27/06/2012
2.61
518,850 2.61 2.61 2.55 0 0 0
26/06/2012
2.61
0 2.74 2.61 2.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |