CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
-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
(2024-10-14)
-0.10 -5.56% 5,879,300 -4,000 -0.0
1.60
1.80
1.70
2 tháng
(2024-09-13)
0.20 13.33% 22,254,500 -3,583 -0.0
1.50
1.80
1.70
3 tháng
(2024-08-14)
0 0% 33,871,400 -195,983 -0.3
1.50
1.90
1.70
6 tháng
(2024-05-16)
-0.60 -26.09% 85,485,500 -35,881 -0.1
1.50
2.40
1.70
12 tháng
(2023-11-20)
-1.10 -39.29% 222,413,100 -160,825 -0.3
1.50
3.10
1.70
24 tháng
(2022-11-23)
-0.20 -10.53% 779,145,706 275,017 0.8
1.50
3.90
1.70
36 tháng
(2021-11-29)
-4.70 -73.44% 1,860,477,198 431,987 2.4
1.20
14.10
1.70
60 tháng
(2019-12-09)
1.10 183.33% 2,654,056,890 309,737 1.8
0.50
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2012
2.74
56,840 2.87 2.87 2.74 0 0 0
22/06/2012
2.87
75,930 2.87 2.94 2.81 0 0 0
21/06/2012
2.87
165,120 2.94 3.00 2.87 0 0 0
20/06/2012
2.94
151,330 2.94 3.00 2.87 0 0 0
19/06/2012
2.94
506,620 3.07 3.07 2.94 0 0 0
18/06/2012
3.07
105,800 3.07 3.14 3.07 0 0 0
15/06/2012
3.07
88,630 3.00 3.07 2.94 0 0 0
14/06/2012
3.00
61,210 3.07 3.07 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |