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)
24/06/2008
14.17
 13,850 13.88 14.17 13.47 3,000 0 0
23/06/2008
13.88
 46,060 13.59 13.94 13.30 0 10,000 0
20/06/2008
13.59
 19,300 14.00 14.00 13.59 0 0 0
19/06/2008
14.00
 20,890 14.41 14.41 14.00 20,390 0 0
18/06/2008
14.41
 100,560 14.70 14.99 14.41 85,430 3,070 0
17/06/2008
14.70
 38,730 14.46 14.70 14.70 0 10,000 0
16/06/2008
14.46
 46,950 14.23 14.46 14.46 19,900 10,000 0
13/06/2008
14.23
 6,870 14.00 14.23 14.23 1,730 0 0
12/06/2008
14.00
 45,500 13.76 14.00 13.82 100 8,000 0
11/06/2008
13.76
 45,310 13.53 13.76 13.30 0 22,180 0
10/06/2008
13.53
 2,000 13.76 13.76 13.53 0 0 0
09/06/2008
13.76
 3,100 14.00 14.00 13.76 0 0 0
06/06/2008
14.00
 450 14.23 14.23 14.00 0 0 0
05/06/2008
14.23
 500 14.46 14.46 14.23 0 0 0
04/06/2008
14.46
 630 14.76 14.76 14.46 0 630 0
03/06/2008
14.76
 20 15.05 15.05 14.76 0 10 0
02/06/2008
15.05
 750 15.34 15.34 15.05 0 0 0
30/05/2008
15.34
 19,740 15.63 15.63 15.34 17,880 0 0
29/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
28/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
27/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
26/05/2008
15.63
 14,400 15.92 15.92 15.63 0 300 0
23/05/2008
15.92
 14,500 16.21 16.21 15.92 0 2,380 0
22/05/2008
16.21
 22,430 16.51 16.51 16.21 18,870 0 0
21/05/2008
16.51
 103,390 16.80 17.09 16.51 69,620 6,740 0
20/05/2008
16.80
 35,940 16.51 16.80 16.80 12,980 2,790 0
19/05/2008
16.51
 10,310 16.21 16.51 16.51 5,200 0 0
16/05/2008
16.21
 33,800 15.92 16.21 16.21 14,380 0 0
15/05/2008
15.92
 88,640 15.63 15.92 15.34 48,650 0 0
14/05/2008
15.63
 52,760 15.92 15.92 15.63 50,000 0 0
13/05/2008
15.92
 51,650 16.21 16.21 15.92 50,000 0 0
12/05/2008
16.21
 50,450 16.51 16.51 16.21 50,000 0 0
09/05/2008
16.51
 55,440 16.80 16.80 16.51 50,000 0 0
08/05/2008
16.80
 161,520 17.09 17.09 16.80 0 0 0
07/05/2008
17.09
 218,280 17.38 17.38 17.09 164,880 2,000 0
06/05/2008
17.38
 375,100 17.09 17.38 16.91 150,050 62,300 0
05/05/2008
17.09
 54,590 16.80 17.09 17.09 12,040 40,000 0
29/04/2008
16.80
 89,220 16.51 16.80 16.68 45,130 30,000 0
28/04/2008
16.51
 361,920 16.21 16.51 15.98 165,540 45,000 0
25/04/2008
16.21
 263,960 16.33 16.62 16.04 110,000 39,490 0
24/04/2008
16.33
 19,210 16.62 16.62 16.33 6,470 320 0
23/04/2008
16.62
 10,510 16.91 16.91 16.62 100 0 0
22/04/2008
16.91
 263,360 16.62 16.91 16.62 1,100 0 0
21/04/2008
16.62
 16,190 16.33 16.62 16.62 0 40 0
18/04/2008
16.33
 11,060 16.04 16.33 16.33 0 0 0
17/04/2008
16.04
 56,090 15.75 16.04 16.04 5,000 0 0
16/04/2008: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2008
15.75
 61,220 15.46 15.75 15.51 10 0 0
11/04/2008
15.46
 147,190 15.19 15.46 14.91 2,930 0 0
10/04/2008
15.19
 259,060 15.13 15.40 14.91 10,240 4,000 0
09/04/2008
15.13
 20,920 14.86 15.13 15.13 0 0 0
08/04/2008
14.86
 25,950 14.59 14.86 14.86 0 0 0
07/04/2008
14.59
 3,510 14.32 14.59 14.59 0 0 0
04/04/2008
14.32
 1,310 14.21 14.32 14.32 0 0 0
03/04/2008
14.21
 20 14.10 14.21 14.21 0 0 0
02/04/2008
14.10
 3,000 13.99 14.10 14.10 0 0 0
01/04/2008
13.99
 2,110 13.88 13.99 13.99 0 0 0
31/03/2008
13.88
 1,210 13.78 13.88 13.88 0 0 0
28/03/2008
13.78
 12,600 13.67 13.78 13.67 0 0 0
27/03/2008
13.67
 27,970 13.56 13.67 13.67 0 0 0
26/03/2008
13.56
 106,740 14.21 14.21 13.50 8,000 10,000 0
25/03/2008
14.21
 2,650 14.91 14.91 14.21 200 0 0
24/03/2008
14.91
 3,110 15.67 15.67 14.91 0 0 0
21/03/2008
15.67
 8,630 16.49 16.49 15.67 0 0 0
20/03/2008
16.49
 25,670 17.35 17.35 16.49 0 0 0
19/03/2008
17.35
 71,970 18.22 18.22 17.35 0 0 0
18/03/2008
18.22
 24,070 19.14 19.14 18.22 0 0 0
17/03/2008
19.14
 77,270 20.12 20.34 19.14 800 0 0
14/03/2008
20.12
 73,920 20.61 20.61 19.85 0 0 0
13/03/2008
20.61
 200,860 21.64 21.64 20.61 0 0 0
12/03/2008
21.64
 72,370 22.72 23.32 21.64 0 0 0
11/03/2008
22.72
 36,410 23.92 23.92 22.72 300 0 0
10/03/2008
23.92
 109,270 25.16 26.41 23.92 0 0 0
07/03/2008
25.16
 310,930 23.97 25.16 24.40 0 0 0
06/03/2008
23.97
 293,960 22.83 23.97 23.05 4,000 0 0
05/03/2008
22.83
 1,040 24.02 24.02 22.83 0 0 0
04/03/2008
24.02
 420 25.27 25.27 24.02 0 0 0
03/03/2008
25.27
 1,180 26.57 26.57 25.27 0 0 0
29/02/2008
26.57
 4,660 27.93 27.93 26.57 80 0 0
28/02/2008
27.93
 43,730 29.29 29.29 27.93 200 0 0
27/02/2008
29.29
 49,170 30.64 30.64 29.29 0 0 0
26/02/2008
30.64
 60,420 32.00 32.00 30.64 0 0 0
25/02/2008
32.00
 235,190 30.64 32.00 29.83 0 0 0
22/02/2008
30.64
 9,660 32.00 32.00 30.64 0 0 0
21/02/2008
32.00
 3,610 33.62 33.62 32.00 0 0 0
20/02/2008
33.62
 22,530 35.25 35.25 33.62 50 0 0
19/02/2008
35.25
 89,630 36.88 36.88 35.25 0 0 0
18/02/2008
36.88
 94,120 38.78 38.78 36.88 0 0 0
15/02/2008
38.78
 91,700 39.86 39.86 38.78 0 0 0
14/02/2008
39.86
 90,020 40.95 40.95 39.05 0 0 0
13/02/2008
40.95
 66,230 42.84 43.11 40.95 20 0 0
12/02/2008
42.84
 48,220 45.01 45.01 42.84 300 20,500 0
01/02/2008
45.01
 654,930 45.01 47.18 42.84 105,000 390,200 0
31/01/2008
45.01
 20,550 47.18 47.18 45.01 0 7,930 0
30/01/2008
47.18
 43,680 49.62 49.62 47.18 0 0 0
29/01/2008
49.62
 2,140 52.06 52.06 49.62 0 0 0
28/01/2008
52.06
 4,980 52.06 52.06 52.06 3,000 3,880 0

Chính sách bảo mật | Điều khoản sử dụng |