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)
22/06/2010
20.65
 935,700 19.71 20.65 19.83 0 10 -0.0
21/06/2010
19.71
 872,150 18.78 19.71 18.78 6,000 0 0.2
18/06/2010
18.78
 1,667,500 18.78 19.25 18.08 0 11,300 -0.4
17/06/2010
18.78
 724,490 19.71 19.83 18.78 0 16,000 -0.5
16/06/2010
19.71
 1,115,330 18.78 19.71 19.54 0 0 0
15/06/2010
18.78
 1,081,410 17.91 18.78 17.56 10 5,200 -0.2
14/06/2010
17.91
 689,550 17.38 18.08 16.91 0 3,000 -0.1
11/06/2010
17.38
 616,190 16.56 17.38 16.91 0 0 0
10/06/2010
16.56
 555,060 15.81 16.56 15.81 0 52,600 -1.5
09/06/2010
15.81
 1,183,360 15.11 15.81 14.64 0 0 0
08/06/2010
15.11
 638,910 15.11 15.16 14.46 0 16,000 -0.4
07/06/2010
15.11
 864,260 14.46 15.16 14.35 0 42,940 -1.1
04/06/2010
14.46
 1,259,420 13.82 14.46 13.53 3,000 42,500 -1.0
03/06/2010
13.82
 1,053,030 14.29 14.64 13.82 0 3,000 -0.1
02/06/2010
14.29
 1,261,430 13.71 14.35 13.76 0 22,000 -0.5
01/06/2010
13.71
 659,470 13.06 13.71 12.89 0 44,000 -1.0
31/05/2010
13.06
 452,890 12.48 13.06 12.42 0 600 -0.0
28/05/2010
12.48
 706,500 11.90 12.48 12.07 0 30,000 -0.6
27/05/2010
11.90
 1,671,560 11.67 12.25 11.37 2,420 10,000 -0.2
26/05/2010
11.67
 228,960 11.14 11.67 11.67 7,000 0 0.1
25/05/2010
11.14
 311,880 10.62 11.14 11.08 0 0 0
24/05/2010
10.62
 370,960 10.15 10.62 10.50 1,380 0 0.0
21/05/2010
10.15
 1,698,040 9.68 10.15 9.62 0 0 0
20/05/2010
9.68
 1,298,220 9.27 9.68 9.33 0 0 0
19/05/2010
9.27
 1,065,800 9.51 9.51 9.04 0 0 0
18/05/2010
9.51
 637,810 9.27 9.68 9.22 0 0 0
17/05/2010
9.27
 646,390 9.33 9.51 9.04 0 0 0
14/05/2010
9.33
 643,660 9.57 9.80 9.33 1,200 0 0.0
13/05/2010
9.57
 1,291,710 9.16 9.57 9.04 0 0 0
12/05/2010
9.16
 416,040 9.51 9.80 9.16 0 0 0
11/05/2010
9.51
 1,074,170 9.97 9.97 9.51 0 0 0
10/05/2010
9.97
 1,829,100 10.50 10.50 9.97 0 0 0
07/05/2010
10.50
 3,021,690 10.03 10.50 10.27 17,000 250 0.3
06/05/2010
10.03
 58,720 9.57 10.03 10.03 0 0 0
05/05/2010
9.57
 96,140 9.16 9.57 9.57 0 0 0
04/05/2010
9.16
 47,650 8.75 9.16 9.16 0 0 0
29/04/2010
8.75
 1,524,790 8.34 8.75 8.40 0 47,950 -0.7
28/04/2010
8.34
 670,330 8.40 8.57 8.22 0 0 0
27/04/2010
8.40
 894,060 8.05 8.40 7.93 0 0 0
26/04/2010
8.05
 503,600 8.40 8.40 8.05 0 0 0
22/04/2010
8.40
 754,860 8.81 8.81 8.40 0 0 0
21/04/2010
8.81
 1,684,470 8.46 8.87 8.46 2,600 19,100 -0.2
20/04/2010
8.46
 1,881,140 8.11 8.46 8.17 10,000 0 0.1
19/04/2010
8.11
 929,340 7.87 8.22 7.76 0 0 0
16/04/2010
7.87
 660,520 7.70 7.87 7.64 0 1,000 -0.0
15/04/2010
7.70
 456,660 7.58 7.70 7.47 0 0 0
14/04/2010
7.58
 240,990 7.58 7.70 7.52 0 0 0
13/04/2010
7.58
 283,060 7.70 7.82 7.58 0 0 0
12/04/2010
7.70
 397,650 7.82 7.87 7.64 0 1,500 -0.0
09/04/2010
7.82
 455,530 7.87 7.99 7.82 0 0 0
08/04/2010
7.87
 580,000 7.87 8.11 7.82 0 0 0
07/04/2010
7.87
 216,690 7.87 7.99 7.76 0 0 0
06/04/2010
7.87
 982,320 7.64 7.99 7.82 0 0 0
05/04/2010
7.64
 423,570 7.58 7.82 7.58 0 0 0
02/04/2010
7.58
 325,450 7.70 7.82 7.58 0 0 0
01/04/2010
7.70
 277,820 7.47 7.70 7.35 0 1,500 -0.0
31/03/2010
7.47
 252,800 7.64 7.76 7.47 0 0 0
30/03/2010
7.64
 464,580 7.93 7.93 7.58 0 0 0
29/03/2010
7.93
 594,200 7.64 7.99 7.47 0 0 0
26/03/2010
7.64
 204,370 7.76 7.76 7.58 0 0 0
25/03/2010
7.76
 292,940 8.05 8.05 7.70 0 7,000 -0.1
24/03/2010
8.05
 360,700 8.11 8.17 7.87 0 0 0
23/03/2010
8.11
 2,598,020 7.93 8.28 7.99 3,000 0 0.0
22/03/2010
7.93
 114,410 7.58 7.93 7.93 0 0 0
19/03/2010
7.58
 166,040 7.58 7.70 7.52 0 0 0
18/03/2010
7.58
 96,810 7.58 7.64 7.47 3,000 0 0.0
17/03/2010
7.58
 142,560 7.76 7.82 7.47 0 0 0
16/03/2010
7.76
 1,146,730 7.52 7.87 7.41 0 0 0
15/03/2010
7.52
 363,110 7.47 7.76 7.52 0 0 0
12/03/2010
7.47
 123,310 7.47 7.52 7.41 0 0 0
11/03/2010
7.47
 274,130 7.47 7.76 7.41 0 0 0
10/03/2010
7.47
 94,120 7.58 7.58 7.47 0 3,000 -0.0
09/03/2010
7.58
 133,760 7.76 7.76 7.47 0 0 0
08/03/2010
7.76
 198,470 7.76 7.87 7.64 0 0 0
05/03/2010
7.76
 793,910 7.58 7.93 7.35 7,000 0 0.1
04/03/2010
7.58
 395,450 7.23 7.58 7.35 0 0 0
03/03/2010
7.23
 265,740 6.94 7.23 6.94 0 0 0
02/03/2010
6.94
 167,890 6.82 7.00 6.77 0 0 0
01/03/2010
6.82
 104,320 6.82 6.94 6.71 0 0 0
26/02/2010
6.82
 46,940 6.77 6.88 6.65 0 0 0
25/02/2010
6.77
 26,800 6.82 7.00 6.77 0 0 0
24/02/2010
6.82
 26,680 6.88 6.88 6.77 0 0 0
23/02/2010
6.88
 57,160 6.88 6.88 6.71 0 0 0
22/02/2010
6.88
 34,070 7.00 7.06 6.82 0 0 0
12/02/2010
7.00
 54,860 6.88 7.06 7.00 0 0 0
11/02/2010
6.88
 35,950 6.94 6.94 6.88 0 0 0
10/02/2010
6.94
 15,890 6.82 7.00 6.88 0 0 0
09/02/2010
6.82
 13,960 7.06 7.06 6.77 0 0 0
08/02/2010
7.06
 139,080 6.77 7.06 6.77 0 0 0
05/02/2010
6.77
 92,570 7.00 7.00 6.77 0 0 0
04/02/2010
7.00
 74,450 7.00 7.12 6.88 0 0 0
03/02/2010
7.00
 64,440 7.12 7.23 6.94 0 0 0
02/02/2010
7.12
 224,020 7.23 7.41 7.12 0 0 0
01/02/2010
7.23
 378,160 6.94 7.23 6.82 0 0 0
29/01/2010
6.94
 167,870 6.94 7.23 6.77 0 0 0
28/01/2010
6.94
 93,890 6.94 7.00 6.71 0 0 0
27/01/2010
6.94
 121,700 7.17 7.17 6.82 0 0 0
26/01/2010
7.17
 218,470 6.88 7.17 7.00 0 0 0
25/01/2010
6.88
 48,510 6.77 6.88 6.71 0 0 0
22/01/2010
6.77
 101,440 6.88 7.12 6.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |