CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
0.20
(12.50%)
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
(2024-10-21) 		0 0% 5,467,146 -5,000 -0.0
1.60
1.80
1.70
2 tháng
(2024-09-23) 		0.10 6.25% 19,046,166 -4,583 -0.0
1.60
1.80
1.70
3 tháng
(2024-08-22) 		-0.10 -5.56% 30,680,333 -197,683 -0.3
1.50
1.80
1.70
6 tháng
(2024-05-24) 		-0.50 -22.73% 80,192,728 -38,884 -0.1
1.50
2.40
1.70
12 tháng
(2023-11-27) 		-0.90 -34.62% 218,574,452 -162,525 -0.3
1.50
3.10
1.70
24 tháng
(2022-12-01) 		-1.10 -39.29% 755,087,764 251,817 0.7
1.50
3.90
1.70
36 tháng
(2021-12-06) 		-5.30 -75.71% 1,828,608,487 443,857 2.5
1.20
14.10
1.70
60 tháng
(2019-12-17) 		1.10 183.33% 2,654,648,882 308,237 1.8
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)
21/11/2024
1.80
 540,200 1.60 1.80 1.60 0 0 0
20/11/2024
1.70
 51,800 1.70 1.70 1.60 0 0 0
19/11/2024
1.70
 37,000 1.70 1.70 1.60 0 0 0
18/11/2024
1.70
 21,100 1.60 1.70 1.60 0 0 0
15/11/2024
1.70
 561,985 1.70 1.80 1.60 0 0 0
14/11/2024
1.70
 104,516 1.70 1.70 1.60 0 0 0
13/11/2024
1.60
 106,301 1.70 1.70 1.60 0 0 0
12/11/2024
1.70
 128,608 1.80 1.80 1.60 0 0 0
11/11/2024
1.80
 605,705 1.70 1.80 1.60 0 0 0
08/11/2024
1.80
 115,300 1.70 1.80 1.60 0 0 0
07/11/2024
1.70
 121,867 1.70 1.80 1.60 0 0 0
06/11/2024
1.70
 547,228 1.70 1.80 1.60 0 0 0
05/11/2024
1.70
 42,995 1.70 1.70 1.60 0 0 0
04/11/2024
1.70
 22,601 1.70 1.80 1.60 0 0 0
01/11/2024
1.80
 190,908 1.80 1.80 1.70 0 0 0
31/10/2024
1.80
 1,149,013 1.70 1.80 1.60 0 0 0
30/10/2024
1.60
 107,100 1.70 1.70 1.60 0 0 0
29/10/2024
1.70
 98,560 1.60 1.70 1.60 0 0 0
28/10/2024
1.70
 108,808 1.60 1.70 1.60 0 0 0
25/10/2024
1.80
 245,928 1.80 1.80 1.70 0 5,000 -0.0
24/10/2024
1.80
 652,913 1.70 1.80 1.60 0 0 0
23/10/2024
1.70
 132,126 1.60 1.70 1.60 0 0 0
22/10/2024
1.60
 250,061 1.60 1.70 1.60 0 0 0
21/10/2024
1.70
 64,723 1.60 1.70 1.60 0 0 0
18/10/2024
1.70
 285,727 1.80 1.80 1.70 0 0 0
17/10/2024
1.80
 458,365 1.80 1.80 1.70 0 0 0
16/10/2024
1.80
 180,355 1.80 1.80 1.60 0 0 0
15/10/2024
1.80
 224,536 1.70 1.80 1.70 0 0 0
14/10/2024
1.80
 147,634 1.70 1.80 1.60 0 0 0
11/10/2024
1.70
 304,871 1.70 1.80 1.70 0 0 0
10/10/2024
1.70
 244,128 1.70 1.80 1.60 0 0 0
09/10/2024
1.70
 167,549 1.70 1.80 1.60 0 0 0
08/10/2024
1.80
 379,168 1.70 1.80 1.60 117 0 0.0
07/10/2024
1.70
 466,218 1.70 1.80 1.60 0 0 0
04/10/2024
1.80
 247,818 1.60 1.80 1.60 0 0 0
03/10/2024
1.70
 637,555 1.70 1.80 1.60 0 0 0
02/10/2024
1.80
 1,199,885 1.70 1.80 1.60 0 0 0
01/10/2024
1.70
 408,861 1.80 1.80 1.70 0 0 0
30/09/2024
1.80
 1,596,623 1.80 1.80 1.60 0 0 0
27/09/2024
1.80
 3,111,996 1.60 1.80 1.60 0 0 0
26/09/2024
1.70
 1,904,270 1.60 1.70 1.50 0 200 -0.0
25/09/2024
1.60
 252,920 1.50 1.60 1.50 0 0 0
24/09/2024
1.60
 337,338 1.60 1.60 1.50 0 0 0
23/09/2024
1.60
 1,023,203 1.50 1.60 1.40 500 0 0.0
20/09/2024
1.50
 620,520 1.70 1.70 1.50 0 0 0
19/09/2024
1.70
 1,199,053 1.60 1.70 1.50 0 0 0
18/09/2024
1.60
 1,427,293 1.50 1.60 1.40 0 0 0
17/09/2024
1.50
 477,294 1.50 1.50 1.40 0 0 0
16/09/2024
1.50
 178,607 1.50 1.50 1.40 0 0 0
13/09/2024
1.50
 193,278 1.50 1.50 1.40 0 0 0
12/09/2024
1.50
 825,819 1.50 1.50 1.40 0 53,800 -0.1
11/09/2024
1.50
 165,203 1.50 1.50 1.40 200 0 0.0
10/09/2024
1.50
 1,251,075 1.60 1.60 1.40 1,400 141,000 -0.2
09/09/2024
1.60
 219,430 1.50 1.60 1.50 0 0 0
06/09/2024
1.50
 583,510 1.60 1.70 1.50 0 0 0
05/09/2024
1.70
 530,323 1.70 1.70 1.60 0 0 0
04/09/2024
1.70
 177,779 1.70 1.70 1.60 0 0 0
30/08/2024
1.70
 359,337 1.70 1.70 1.60 0 0 0
29/08/2024
1.70
 328,122 1.70 1.80 1.60 0 0 0
28/08/2024
1.80
 763,047 1.70 1.80 1.60 0 0 0
27/08/2024
1.80
 896,669 1.70 1.80 1.70 0 0 0
26/08/2024
1.70
 636,017 1.80 1.80 1.70 0 0 0
23/08/2024
1.80
 410,906 1.80 1.80 1.70 0 0 0
22/08/2024
1.80
 390,885 1.80 1.90 1.70 100 0 0.0
21/08/2024
1.80
 253,150 1.90 1.90 1.70 200 0 0.0
20/08/2024
1.90
 1,379,896 1.80 1.90 1.70 0 0 0
19/08/2024
1.90
 905,519 1.80 1.90 1.70 0 0 0
16/08/2024
1.90
 771,907 1.80 1.90 1.70 0 0 0
15/08/2024
1.80
 330,384 1.90 1.90 1.70 0 0 0
14/08/2024
1.70
 441,379 2 2 1.70 0 0 0
13/08/2024
1.90
 1,631,777 2.10 2.10 1.80 0 0 0
12/08/2024
1.90
 575,278 2.10 2.10 1.80 0 840,600 -1.8
09/08/2024
1.90
 515,639 1.90 1.90 1.80 0 212,500 -0.4
08/08/2024
1.80
 499,959 2 2 1.80 0 156,000 -0.3
07/08/2024
1.90
 1,930,672 2 2 1.80 264,800 19,300 0.5
06/08/2024
1.90
 2,964,352 2 2 1.80 218,500 0 0.4
05/08/2024
1.90
 3,929,447 2.10 2.10 1.80 508,000 0 1.0
02/08/2024
2
 2,932,012 1.80 2 1.70 429,500 0 0.8
01/08/2024
1.80
 2,659,376 1.90 1.90 1.70 0 20,200 -0.0
31/07/2024
1.90
 283,603 1.90 2 1.90 0 0 0
30/07/2024
2
 310,602 1.90 2 1.90 0 0 0
29/07/2024
2
 527,826 1.90 2 1.90 0 0 0
26/07/2024
2
 143,662 1.90 2 1.90 0 0 0
25/07/2024
1.90
 633,103 1.90 2 1.90 0 0 0
24/07/2024
1.90
 848,560 1.90 2 1.80 0 0 0
23/07/2024
1.90
 610,619 1.90 2 1.80 0 0 0
22/07/2024
1.90
 974,741 1.90 2 1.90 0 0 0
19/07/2024
2
 996,261 2 2 1.80 0 0 0
18/07/2024
2
 788,840 2 2 1.90 0 0 0
17/07/2024
2
 286,500 2 2 1.90 0 0 0
16/07/2024
2
 220,290 2 2 1.90 0 0 0
15/07/2024
2
 180,858 2.10 2.10 1.90 0 0 0
12/07/2024
2.10
 540,403 2 2.10 2 200 0 0.0
11/07/2024
2
 555,918 2 2 1.90 0 0 0
10/07/2024
2
 718,833 2.10 2.10 1.90 0 0 0
09/07/2024
2.10
 229,125 2.10 2.10 2 0 0 0
08/07/2024
2.10
 213,606 2.10 2.10 2 0 1 -0.0
05/07/2024
2
 286,200 2.10 2.10 2 0 0 0
04/07/2024
2
 278,325 2.10 2.10 2 0 0 0
03/07/2024
2.10
 97,634 2 2.10 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |