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)
02/09/2009
7.70
0 7.70 7.70 7.70 0 0 0
01/09/2009
7.70
712,870 7.70 7.70 7.52 0 0 0
31/08/2009
7.70
418,790 7.87 7.93 7.70 0 27,370 0
28/08/2009
7.87
894,600 7.52 7.87 7.47 0 2,000 0
27/08/2009
7.52
371,030 7.52 7.58 7.41 0 0 0
26/08/2009
7.52
619,260 7.23 7.58 7.17 0 20,000 0
25/08/2009
7.23
498,130 7.47 7.47 7.23 0 0 0
24/08/2009
7.47
332,610 7.52 7.58 7.47 0 10,000 0
21/08/2009
7.52
516,180 7.70 7.87 7.52 10,100 30,000 0
20/08/2009
7.70
623,520 7.58 7.76 7.47 0 68,200 0
19/08/2009
7.58
506,040 7.41 7.58 7.41 0 3,800 0
18/08/2009
7.41
390,030 7.47 7.64 7.23 0 30,000 0
17/08/2009
7.47
438,230 7.58 7.70 7.41 0 0 0
14/08/2009
7.58
579,280 7.58 7.70 7.47 1,000 5,000 0
13/08/2009
7.58
1,888,920 7.76 8.11 7.58 2,000 100,000 0
12/08/2009
7.76
472,470 7.41 7.76 7.76 0 100,500 0
11/08/2009
7.41
920,920 7.06 7.41 7.00 39,000 40,000 0
10/08/2009
7.06
400,240 7.00 7.17 6.94 0 750 0
07/08/2009
7.00
236,240 7.12 7.29 6.94 0 50,000 0
06/08/2009
7.12
723,480 6.82 7.12 7.00 0 150,000 0
05/08/2009
6.82
357,660 6.77 6.82 6.65 0 0 0
04/08/2009
6.77
341,450 6.82 6.82 6.65 0 0 0
03/08/2009
6.82
160,490 7.00 7.00 6.77 0 0 0
31/07/2009
7.00
261,130 6.82 7.00 6.82 0 0 0
30/07/2009
6.82
266,000 6.82 6.94 6.71 0 1,000 0
29/07/2009
6.82
249,420 6.82 7.00 6.77 5,000 0 0
28/07/2009
6.82
479,590 7.17 7.17 6.82 0 0 0
27/07/2009
7.17
722,380 7.35 7.58 7.06 0 30,000 0
24/07/2009
7.35
90,190 7.00 7.35 7.35 0 0 0
23/07/2009
7.00
271,540 6.71 7.00 6.53 0 5,000 0
22/07/2009
6.71
161,730 6.82 6.82 6.65 0 0 0
21/07/2009
6.82
273,690 6.82 6.94 6.65 0 0 0
20/07/2009
6.82
293,120 7.17 7.17 6.82 5,000 0 0
17/07/2009
7.17
941,220 6.88 7.17 6.71 0 0 0
16/07/2009
6.88
730,820 6.59 6.88 6.36 0 384,300 0
15/07/2009
6.59
311,020 6.71 6.82 6.47 0 149,500 0
14/07/2009
6.71
507,350 7.06 7.06 6.71 0 315,000 0
13/07/2009
7.06
398,640 7.41 7.41 7.06 1,800 142,000 0
10/07/2009
7.41
1,065,510 7.06 7.41 7.17 9,000 484,300 0
09/07/2009
7.06
676,270 7.06 7.17 6.71 0 478,500 0
08/07/2009
7.06
629,860 7.06 7.29 6.71 4,000 350,000 0
07/07/2009
7.06
474,670 7.23 7.58 6.94 6,000 180,200 0
06/07/2009
7.23
789,110 6.94 7.23 7.00 0 700,000 0
03/07/2009
6.94
259,670 6.65 6.94 6.36 10,500 56,000 0
02/07/2009
6.65
367,270 6.65 6.65 6.36 0 50,000 0
01/07/2009
6.65
34,980 7.00 7.00 6.65 1,500 0 0
30/06/2009
7.00
31,540 7.35 7.35 7.00 0 0 0
29/06/2009
7.35
142,330 7.70 7.70 7.35 0 0 0
26/06/2009
7.70
173,740 8.05 8.05 7.70 0 6,000 0
25/06/2009
8.05
154,160 8.46 8.57 8.05 0 20,000 0
24/06/2009
8.46
661,380 8.87 9.10 8.46 0 151,000 0
23/06/2009
8.87
6,210 9.33 9.33 8.87 0 0 0
22/06/2009
9.33
26,350 9.80 9.80 9.33 1,200 0 0
19/06/2009
9.80
734,120 9.45 9.92 9.33 1,100 100,000 0
18/06/2009
9.45
715,710 9.04 9.45 8.75 100 20,540 0
17/06/2009
9.04
112,990 9.51 9.51 9.04 100 0 0
16/06/2009
9.51
368,890 9.97 9.97 9.51 11,500 6,450 0
15/06/2009
9.97
1,010,030 9.51 9.97 9.57 0 100,000 0
12/06/2009
9.51
86,930 9.10 9.51 9.51 0 30,000 0
11/06/2009
9.10
62,390 8.69 9.10 9.10 0 0 0
10/06/2009
8.69
1,034,390 8.28 8.69 8.17 28,000 110,000 0
09/06/2009
8.28
45,250 7.93 8.28 8.28 0 390 0
08/06/2009
7.93
16,080 7.58 7.93 7.93 0 10,000 0
05/06/2009
7.58
25,750 7.23 7.58 7.58 0 0 0
04/06/2009
7.23
83,210 6.94 7.23 7.23 0 0 0
03/06/2009
6.94
43,850 6.65 6.94 6.94 0 10,000 0
02/06/2009
6.65
212,950 6.36 6.65 6.65 0 30,000 0
01/06/2009
6.36
401,580 6.07 6.36 6.07 20,000 200 0
29/05/2009
6.07
294,530 6.36 6.36 6.07 0 0 0
28/05/2009
6.36
239,830 6.36 6.36 6.07 0 0 0
27/05/2009
6.36
597,340 6.12 6.42 6.01 7,080 5,000 0
26/05/2009
6.12
346,600 5.89 6.18 5.60 500 770 0
25/05/2009
5.89
494,560 5.66 5.89 5.60 10,000 0 0
22/05/2009
5.66
253,490 5.95 6.07 5.66 4,000 0 0
21/05/2009
5.95
359,820 5.72 5.95 5.89 3,500 0 0
20/05/2009
5.72
295,030 5.48 5.72 5.54 0 0 0
19/05/2009
5.48
89,000 5.25 5.48 5.48 5,000 0 0
18/05/2009
5.25
514,290 5.02 5.25 5.13 3,700 0 0
15/05/2009
5.02
515,890 4.78 5.02 4.90 0 2,000 0
14/05/2009
4.78
447,150 4.61 4.78 4.55 0 2,200 0
13/05/2009
4.61
75,800 4.43 4.61 4.61 0 0 0
12/05/2009
4.43
202,760 4.26 4.43 4.26 0 0 0
11/05/2009
4.26
411,190 4.26 4.37 4.26 0 0 0
08/05/2009
4.26
125,120 4.43 4.43 4.26 0 0 0
07/05/2009
4.43
130,310 4.37 4.49 4.32 2,000 5,000 0
06/05/2009
4.37
97,440 4.55 4.55 4.37 0 0 0
05/05/2009
4.55
33,680 4.37 4.55 4.55 0 0 0
04/05/2009
4.37
10,920 4.20 4.37 4.37 0 0 0
29/04/2009
4.20
41,480 4.14 4.20 4.08 0 0 0
28/04/2009
4.14
50,010 4.14 4.20 4.02 0 0 0
27/04/2009
4.14
65,450 3.97 4.14 3.91 0 0 0
24/04/2009
3.97
92,660 4.14 4.14 3.97 0 0 0
23/04/2009
4.14
76,600 4.14 4.26 4.02 0 0 0
22/04/2009
4.14
127,820 4.08 4.26 4.02 0 0 0
21/04/2009
4.08
22,450 4.26 4.26 4.08 0 0 0
20/04/2009
4.26
116,410 4.43 4.43 4.26 0 0 0
17/04/2009
4.43
288,490 4.67 4.67 4.43 2,200 0 0
16/04/2009
4.67
307,120 4.78 4.84 4.55 0 0 0
15/04/2009
4.78
223,120 5.02 5.02 4.78 0 0 0
14/04/2009
5.02
289,410 5.02 5.19 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |