CTCP Đầu tư Cao su Quảng Nam (vhg)

1.90
0.10
(5.56%)

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
(2025-06-25)
0.20 11.76% 25,966,500 -211,500 -0.4
1.60
2.10
1.90
2 tháng
(2025-05-26)
0.20 11.76% 41,455,400 -160,000 -0.4
1.60
2.10
1.90
3 tháng
(2025-04-28)
0.30 18.75% 46,879,700 -160,000 -0.4
1.60
2.10
1.90
6 tháng
(2025-02-03)
0.10 5.56% 82,838,787 -211,100 -0.5
1.30
2.10
1.90
12 tháng
(2024-07-30)
-0.10 -5% 155,497,068 -188,200 -0.5
1.30
2.10
1.90
24 tháng
(2023-08-07)
-1.80 -48.65% 452,779,835 57,058 0.5
1.30
3.90
1.90
36 tháng
(2022-08-10)
-2.50 -56.82% 1,008,799,417 4,700 0.0
1.20
4.50
1.90
60 tháng
(2020-08-20)
1.10 137.50% 2,734,164,765 143,320 1.5
0.70
14.10
1.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/04/2009
5.02
346,810 4.78 5.02 5.02 0 0 0
10/04/2009
4.78
301,070 4.61 4.78 4.78 0 48,360 0
09/04/2009
4.61
392,840 4.61 4.72 4.43 0 40,000 0
08/04/2009
4.61
559,590 4.43 4.61 4.43 0 75,000 0
07/04/2009
4.43
250,480 4.26 4.43 4.37 0 5,000 0
03/04/2009
4.26
91,730 4.08 4.26 4.26 0 0 0
02/04/2009
4.08
287,510 3.91 4.08 4.02 0 10,000 0
01/04/2009
3.91
76,970 3.73 3.91 3.91 0 0 0
31/03/2009
3.73
210,600 3.85 3.85 3.67 0 0 0
30/03/2009
3.85
298,680 4.02 4.02 3.85 500 0 0
27/03/2009
4.02
474,420 3.91 4.08 3.91 20 0 0
26/03/2009
3.91
44,540 3.73 3.91 3.91 0 0 0
25/03/2009
3.73
306,770 3.56 3.73 3.56 0 23,000 0
24/03/2009
3.56
25,780 3.44 3.56 3.56 0 0 0
23/03/2009
3.44
308,390 3.32 3.44 3.27 0 0 0
20/03/2009
3.32
197,390 3.27 3.38 3.27 0 0 0
19/03/2009
3.27
677,550 3.27 3.38 3.15 0 20,870 0
18/03/2009
3.27
99,240 3.15 3.27 3.27 10 50,000 0
17/03/2009
3.15
213,630 3.03 3.15 3.09 18,000 3,700 0
16/03/2009
3.03
147,030 3.03 3.03 2.92 0 27,000 0
13/03/2009
3.03
235,480 3.15 3.15 3.03 0 0 0
12/03/2009
3.15
707,600 3.09 3.21 2.97 30,000 0 0
11/03/2009
3.09
32,610 2.97 3.09 3.09 0 20,000 0
10/03/2009
2.97
138,940 2.86 2.97 2.97 0 0 0
09/03/2009
2.86
178,590 2.74 2.86 2.68 0 13,980 0
06/03/2009
2.74
135,020 2.80 2.80 2.68 0 81,020 0
05/03/2009
2.80
139,590 2.74 2.80 2.74 0 100,000 0
04/03/2009
2.74
213,850 2.62 2.74 2.68 0 100,000 0
03/03/2009
2.62
182,170 2.57 2.62 2.57 0 120,000 0
02/03/2009
2.57
174,750 2.57 2.68 2.51 100 131,070 0
27/02/2009
2.57
125,830 2.62 2.62 2.57 10,000 109,930 0
26/02/2009
2.62
161,240 2.68 2.68 2.57 0 142,000 0
25/02/2009
2.68
66,080 2.74 2.80 2.68 15,000 29,000 0
24/02/2009
2.74
46,360 2.80 2.80 2.68 0 31,000 0
23/02/2009
2.80
66,730 2.80 2.86 2.68 0 39,000 0

Chính sách bảo mật | Điều khoản sử dụng |