CTCP Đầu tư Cao su Quảng Nam (vhg)

1.50
-0.10
(-6.25%)
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
(2024-08-20) 		-0.20 -10.53% 12,643,700 -192,400 -0.3
1.50
1.90
1.70
2 tháng
(2024-07-22) 		-0.20 -10.53% 37,060,600 -20,200 -0.0
1.50
2
1.70
3 tháng
(2024-06-21) 		-0.50 -22.73% 45,593,300 -44,701 -0.1
1.50
2.20
1.70
6 tháng
(2024-03-25) 		-0.90 -34.62% 101,898,900 -90,596 -0.2
1.50
2.80
1.70
12 tháng
(2023-09-25) 		-1.30 -43.33% 253,820,900 100,258 0.5
1.50
3.10
1.70
24 tháng
(2022-09-30) 		-1.50 -46.88% 820,939,710 260,500 0.7
1.20
3.90
1.70
36 tháng
(2021-10-05) 		-1.70 -50% 2,081,661,202 289,370 1.7
1.20
14.10
1.70
60 tháng
(2019-10-16) 		0.90 112.50% 2,637,460,381 313,920 1.9
0.50
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2021
2.50
 2,454,610 2.60 2.70 2.40 1,000 0 0.0
06/07/2021
2.60
 2,378,200 2.90 2.90 2.60 0 0 0
05/07/2021
2.90
 2,318,178 2.90 2.90 2.70 0 100 -0.0
02/07/2021
2.90
 1,827,805 3 3 2.80 0 16,500 -0.0
01/07/2021
3
 1,594,650 3 3 2.80 0 0 0
30/06/2021
3
 2,543,385 3 3 2.80 1,000 0 0.0
29/06/2021
3
 610,173 3 3 2.90 0 0 0
28/06/2021
3
 1,799,788 3.10 3.10 2.90 0 0 0
25/06/2021
3.10
 1,145,455 3.10 3.10 3 0 0 0
24/06/2021
3.10
 1,318,100 3.10 3.10 2.90 0 0 0
23/06/2021
3.10
 1,825,738 3.10 3.10 2.90 0 0 0
22/06/2021
3.10
 2,107,670 3.20 3.20 3 0 0 0
21/06/2021
3.20
 1,636,800 3.20 3.20 3 0 0 0
18/06/2021
3.20
 1,780,237 3.30 3.30 3.10 0 30,000 -0.1
17/06/2021
3.30
 3,673,900 3.10 3.30 2.90 0 0 0
16/06/2021
3.10
 1,400,300 3.10 3.10 2.90 0 0 0
15/06/2021
3.10
 2,321,383 3.10 3.10 2.90 0 0 0
14/06/2021
3.10
 1,771,716 3.10 3.10 3 0 0 0
11/06/2021
3.10
 1,769,435 3.10 3.20 3 0 0 0
10/06/2021
3.10
 2,245,106 3.10 3.20 3 0 0 0
09/06/2021
3.10
 2,686,550 3 3.20 2.90 0 0 0
08/06/2021
3
 3,785,900 3.30 3.30 2.90 6,000 0 0.0
07/06/2021
3.30
 3,489,335 3.50 3.60 3.10 0 0 0
04/06/2021
3.50
 5,580,259 3.30 3.60 3.30 0 700 -0.0
03/06/2021
3.30
 7,834,414 3 3.30 2.90 30,000 0 0.1
02/06/2021
3
 2,398,724 3 3 2.80 5,600 24,200 -0.1
01/06/2021
3
 2,008,240 2.90 3 2.80 0 0 0
31/05/2021
2.90
 1,840,400 3 3 2.80 0 0 0
28/05/2021
3
 2,231,600 2.90 3 2.80 0 0 0
27/05/2021
2.90
 2,718,419 3 3 2.80 0 0 0
26/05/2021
3
 2,110,800 3 3 2.80 0 0 0
25/05/2021
3
 2,025,175 3.10 3.10 2.90 0 5,000 -0.0
24/05/2021
3.10
 2,277,400 3 3.10 2.90 0 5,000 -0.0
21/05/2021
3
 3,171,269 2.90 3 2.80 0 0 0
20/05/2021
2.90
 2,326,125 3.20 3.20 2.90 700 0 0.0
19/05/2021
3.20
 1,608,206 3.20 3.50 3.10 10,000 0 0.0
18/05/2021
3.20
 6,452,829 2.90 3.20 2.70 0 0 0
17/05/2021
2.90
 4,132,191 2.90 3 2.70 0 0 0
14/05/2021
2.90
 1,717,517 3 3 2.80 0 3,000 -0.0
13/05/2021
3
 2,346,669 3.10 3.10 2.90 0 0 0
12/05/2021
3.10
 1,219,000 3.10 3.30 2.90 0 0 0
11/05/2021
3.10
 1,667,486 3 3.10 2.90 0 0 0
10/05/2021
3
 1,640,527 3 3 2.70 0 0 0
07/05/2021
3
 2,309,072 3.10 3.10 2.80 0 17,000 -0.0
06/05/2021
3.10
 1,887,910 3.30 3.40 3 0 27,500 -0.1
05/05/2021
3.30
 1,971,300 3.10 3.40 2.90 0 0 0
04/05/2021
3.10
 2,401,682 3.30 3.30 2.90 0 3,100 -0.0
29/04/2021
3.30
 4,482,827 2.90 3.30 3.20 0 0 0
28/04/2021
2.90
 1,252,290 2.70 2.90 2.50 0 0 0
27/04/2021
2.70
 3,068,383 2.80 2.80 2.50 0 300 -0.0
26/04/2021
2.80
 5,661,491 3.20 3.30 2.80 1,000 102,100 -0.3
23/04/2021
3.20
 2,581,992 3.50 3.50 3.10 100 10,600 -0.0
22/04/2021
3.50
 3,053,000 3.40 3.60 3.30 3,000 43,200 -0.1
20/04/2021
3.40
 7,088,541 3.60 3.80 3.20 0 300 -0.0
19/04/2021
3.60
 6,291,491 4.10 4.20 3.60 1,000 0 0.0
16/04/2021
4.10
 8,436,200 4.30 4.50 3.90 10,000 0 0.0
15/04/2021
4.30
 10,366,200 4 4.30 3.80 40,000 0 0
14/04/2021
4
 7,104,031 3.80 4.10 3.40 116,700 0 0.4
13/04/2021
3.80
 11,643,975 3.40 3.90 3.40 13,000 0 0.1
12/04/2021
3.40
 6,137,980 3.10 3.40 3 0 0 0
09/04/2021
3.10
 5,418,400 3.10 3.10 2.80 0 22,900 -0.1
08/04/2021
3.10
 7,832,146 3.10 3.20 2.90 18,700 0 0.1
07/04/2021
3.10
 5,981,752 2.80 3.10 2.70 0 0 0
06/04/2021
2.80
 6,438,815 2.70 2.80 2.60 0 0 0
05/04/2021
2.70
 8,012,304 2.40 2.70 2.40 20,400 0 0.1
02/04/2021
2.40
 2,226,815 2.40 2.50 2.30 0 0 0
01/04/2021
2.40
 2,755,078 2.40 2.40 2.20 0 0 0
31/03/2021
2.40
 1,569,530 2.50 2.60 2.30 0 0 0
30/03/2021
2.50
 2,676,330 2.40 2.60 2.40 2,500 0 0.0
29/03/2021
2.40
 2,195,628 2.30 2.40 2.20 0 0 0
26/03/2021
2.30
 2,029,200 2.30 2.30 2.10 0 0 0
25/03/2021
2.30
 1,339,963 2.30 2.30 2.10 0 0 0
24/03/2021
2.30
 1,759,768 2.40 2.40 2.10 0 0 0
23/03/2021
2.40
 1,697,143 2.40 2.50 2.20 0 0 0
22/03/2021
2.40
 1,866,092 2.30 2.50 2.10 0 0 0
19/03/2021
2.30
 2,676,063 2.30 2.30 2.20 0 0 0
18/03/2021
2.30
 1,321,880 2.50 2.70 2.30 0 0 0
17/03/2021
2.50
 3,928,661 2.30 2.50 2.30 0 3,000 -0.0
16/03/2021
2.30
 4,320,237 2 2.30 2 300 1,000 -0.0
15/03/2021
2
 1,370,000 2.10 2.10 1.90 0 0 0
12/03/2021
2.10
 1,583,173 2.10 2.10 1.90 0 0 0
11/03/2021
2.10
 1,215,452 2.10 2.10 1.90 0 0 0
10/03/2021
2.10
 1,147,590 2.10 2.10 1.90 0 0 0
09/03/2021
2.10
 2,868,010 2.30 2.30 1.90 100 1,500 -0.0
08/03/2021
2.30
 3,526,378 2 2.30 2.10 0 500 -0.0
05/03/2021
2
 2,353,400 1.80 2 1.90 0 1,500 -0.0
04/03/2021
1.80
 2,428,928 1.70 1.80 1.70 0 0 0
03/03/2021
1.70
 2,405,160 1.60 1.70 1.50 0 1,000 -0.0
02/03/2021
1.60
 645,200 1.50 1.60 1.50 0 0 0
01/03/2021
1.50
 621,380 1.50 1.60 1.50 500 0 0.0
26/02/2021
1.50
 179,810 1.60 1.60 1.50 0 0 0
25/02/2021
1.60
 1,052,300 1.50 1.60 1.40 0 0 0
24/02/2021
1.50
 723,740 1.60 1.60 1.50 0 0 0
23/02/2021
1.60
 681,316 1.60 1.60 1.50 0 0 0
22/02/2021
1.60
 612,470 1.70 1.70 1.50 0 0 0
19/02/2021
1.70
 619,700 1.70 1.70 1.50 2,000 0 0.0
18/02/2021
1.70
 928,153 1.70 1.80 1.60 0 0 0
17/02/2021
1.70
 446,800 1.60 1.70 1.50 0 0 0
09/02/2021
1.60
 648,960 1.50 1.60 1.40 0 0 0
08/02/2021
1.50
 927,700 1.60 1.60 1.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |