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)
01/02/2012
2.55
 44,540 2.48 2.55 2.48 1,000 5,400 -0.0
31/01/2012
2.48
 89,410 2.48 2.55 2.48 0 0 0
30/01/2012
2.48
 29,650 2.48 2.55 2.42 1,000 0 0.0
20/01/2012
2.48
 80,490 2.42 2.48 2.48 0 6,000 -0.0
19/01/2012
2.42
 120,000 2.35 2.42 2.35 500 0 0.0
18/01/2012
2.35
 6,680 2.42 2.42 2.35 0 0 0
17/01/2012
2.42
 48,520 2.35 2.42 2.35 2,200 0 0.0
16/01/2012
2.35
 79,480 2.42 2.48 2.35 0 0 0
13/01/2012
2.42
 43,490 2.48 2.48 2.42 0 0 0
12/01/2012
2.48
 10,620 2.42 2.48 2.42 1,000 0 0.0
11/01/2012
2.42
 151,410 2.42 2.48 2.42 60 0 0.0
10/01/2012
2.42
 75,400 2.35 2.42 2.29 0 0 0
09/01/2012
2.35
 80,090 2.35 2.35 2.29 0 0 0
06/01/2012
2.35
 122,710 2.42 2.42 2.35 40 0 0.0
05/01/2012
2.42
 122,330 2.48 2.48 2.42 0 0 0
04/01/2012
2.48
 215,310 2.48 2.48 2.42 5,120 0 0.0
03/01/2012
2.48
 188,870 2.55 2.61 2.48 2,480 0 0.0
30/12/2011
2.55
 35,100 2.68 2.68 2.55 0 0 0
29/12/2011
2.68
 11,550 2.81 2.81 2.68 0 0 0
28/12/2011
2.81
 93,250 2.74 2.81 2.61 0 0 0
27/12/2011
2.74
 55,620 2.87 2.87 2.74 0 0 0
26/12/2011
2.87
 12,240 3.00 3.00 2.87 0 0 0
23/12/2011
3.00
 36,690 3.14 3.14 3.00 0 0 0
22/12/2011
3.14
 233,540 3.27 3.27 3.14 0 0 0
21/12/2011
3.27
 427,440 3.20 3.27 3.07 0 0 0
20/12/2011
3.20
 69,000 3.33 3.33 3.20 0 0 0
19/12/2011
3.33
 229,000 3.33 3.40 3.20 0 0 0
16/12/2011
3.33
 292,260 3.20 3.33 3.27 0 0 0
15/12/2011
3.20
 335,560 3.27 3.33 3.14 0 0 0
14/12/2011
3.27
 472,360 3.40 3.40 3.27 0 0 0
13/12/2011
3.40
 286,120 3.53 3.53 3.40 0 0 0
12/12/2011
3.53
 70,520 3.66 3.66 3.53 0 0 0
09/12/2011
3.66
 309,440 3.79 3.79 3.66 0 0 0
08/12/2011
3.79
 580,170 3.66 3.79 3.66 0 0 0
07/12/2011
3.66
 319,210 3.53 3.66 3.46 0 0 0
06/12/2011
3.53
 195,820 3.40 3.53 3.46 0 0 0
05/12/2011
3.40
 105,530 3.27 3.40 3.27 0 0 0
02/12/2011
3.27
 20,910 3.27 3.33 3.27 0 0 0
01/12/2011
3.27
 51,630 3.40 3.40 3.27 0 0 0
30/11/2011
3.40
 32,650 3.53 3.53 3.40 0 0 0
29/11/2011
3.53
 100,860 3.40 3.53 3.40 0 0 0
28/11/2011
3.40
 306,180 3.27 3.40 3.33 0 0 0
25/11/2011
3.27
 32,030 3.33 3.33 3.27 0 0 0
24/11/2011
3.33
 113,510 3.33 3.40 3.27 0 0 0
23/11/2011
3.33
 60,330 3.33 3.40 3.33 0 0 0
22/11/2011
3.33
 93,790 3.27 3.33 3.20 0 0 0
21/11/2011
3.27
 31,460 3.20 3.27 3.20 0 0 0
18/11/2011
3.20
 70,080 3.33 3.33 3.20 0 0 0
17/11/2011
3.33
 42,510 3.40 3.46 3.33 0 12,890 -0.1
16/11/2011
3.40
 84,880 3.27 3.40 3.27 0 0 0
15/11/2011
3.27
 38,570 3.27 3.40 3.27 0 0 0
14/11/2011
3.27
 71,660 3.33 3.33 3.20 0 11,000 -0.1
11/11/2011
3.33
 93,800 3.46 3.53 3.33 0 29,050 -0.1
10/11/2011
3.46
 127,420 3.53 3.53 3.40 0 0 0
09/11/2011
3.53
 146,050 3.66 3.66 3.53 0 0 0
08/11/2011
3.66
 132,270 3.66 3.66 3.59 0 0 0
07/11/2011
3.66
 81,870 3.79 3.85 3.66 1,500 0 0.0
04/11/2011
3.79
 121,160 3.79 3.85 3.79 0 0 0
03/11/2011
3.79
 79,740 3.92 3.92 3.72 0 0 0
02/11/2011
3.92
 118,260 4.12 4.12 3.92 0 0 0
01/11/2011
4.12
 166,520 4.25 4.25 4.12 0 0 0
31/10/2011
4.25
 456,360 4.12 4.31 4.12 0 0 0
28/10/2011
4.12
 216,160 3.92 4.12 3.85 0 0 0
27/10/2011
3.92
 22,950 3.85 3.92 3.79 0 0 0
26/10/2011
3.85
 12,720 3.98 3.98 3.85 0 0 0
25/10/2011
3.98
 40,400 4.18 4.18 3.98 0 0 0
24/10/2011
4.18
 72,400 4.18 4.31 4.18 0 5,050 -0.0
21/10/2011
4.18
 47,630 3.98 4.18 4.05 0 0 0
20/10/2011
3.98
 80,260 3.85 3.98 3.85 0 0 0
19/10/2011
3.85
 93,870 3.92 4.05 3.72 0 0 0
18/10/2011
3.92
 72,330 4.12 4.12 3.92 5,040 0 0.0
17/10/2011
4.12
 19,550 4.25 4.25 4.12 0 1,720 -0.0
14/10/2011
4.25
 12,120 4.18 4.31 4.18 0 2,370 -0.0
13/10/2011
4.18
 368,380 4.25 4.25 4.05 10 9,070 -0.1
12/10/2011
4.25
 140,700 4.44 4.44 4.25 0 0 0
11/10/2011
4.44
 86,180 4.57 4.64 4.44 0 0 0
10/10/2011
4.57
 41,600 4.70 4.77 4.51 20 4,040 -0.0
07/10/2011
4.70
 66,440 4.64 4.77 4.64 1,960 0 0.0
06/10/2011
4.64
 207,820 4.44 4.64 4.51 0 0 0
05/10/2011
4.44
 44,530 4.38 4.57 4.38 20 0 0.0
04/10/2011
4.38
 149,570 4.51 4.51 4.38 0 0 0
03/10/2011
4.51
 448,160 4.70 4.70 4.51 5,010 2,500 0.0
30/09/2011
4.70
 170,590 4.90 4.90 4.70 0 0 0
29/09/2011
4.90
 255,690 5.10 5.16 4.90 50 0 0.0
28/09/2011
5.10
 69,680 5.10 5.23 5.03 2,140 0 0.0
27/09/2011
5.10
 216,760 5.03 5.23 4.96 450 0 0.0
26/09/2011
5.03
 219,290 5.03 5.10 4.96 120 0 0.0
23/09/2011
5.03
 168,750 5.16 5.16 5.03 0 0 0
22/09/2011
5.16
 156,450 4.96 5.16 4.96 0 0 0
21/09/2011
4.96
 542,750 5.16 5.23 4.96 4,430 0 0.0
20/09/2011
5.16
 258,740 5.42 5.49 5.16 0 0 0
19/09/2011
5.42
 477,460 5.29 5.55 5.03 0 2,450 -0.0
16/09/2011
5.29
 353,200 5.55 5.55 5.29 0 1,910 -0.0
15/09/2011
5.55
 853,110 5.49 5.55 5.23 2,500 0 0.0
14/09/2011
5.49
 1,125,430 5.23 5.49 5.42 0 8,000 -0.1
13/09/2011
5.23
 531,240 5.03 5.23 4.96 2,450 0 0.0
12/09/2011
5.03
 333,100 4.90 5.10 4.90 1,860 0 0.0
09/09/2011
4.90
 354,280 4.83 5.03 4.70 0 0 0
08/09/2011
4.83
 290,850 4.64 4.83 4.77 5,350 0 0.0
07/09/2011
4.64
 338,190 4.44 4.64 4.51 2,550 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |