CTCP Đầu tư Cao su Quảng Nam (vhg)

2.20
-0.10
(-4.35%)
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
(2024-04-10) 		-0.30 -12% 18,997,100 -69,700 -0.2
2
2.50
2.20
2 tháng
(2024-03-11) 		-0.50 -18.52% 42,259,700 -58,100 -0.1
2
2.80
2.20
3 tháng
(2024-02-15) 		-0.50 -18.52% 61,188,300 -41,896 -0.1
2
2.90
2.20
6 tháng
(2023-11-13) 		-0.60 -21.43% 142,250,400 -124,746 -0.2
2
3.10
2.20
12 tháng
(2023-05-16) 		-0.50 -18.52% 467,523,255 -172,767 -0.4
2
3.90
2.20
24 tháng
(2022-05-23) 		-2.90 -56.86% 977,887,944 326,886 1.0
1.20
5.70
2.20
36 tháng
(2021-05-26) 		-0.80 -26.67% 2,272,798,940 362,966 2.0
1.20
14.10
2.20
60 tháng
(2019-06-06) 		0.80 57.14% 2,576,727,712 261,516 1.8
0.50
14.10
2.20
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 10/05/2024
2.20
-0.10
 1,175,200 2.30 2.30 2.20 400 0 0.0
#2 09/05/2024
2.20
-0.20
 943,000 2.40 2.40 2.20 500 231,000 -0.5
#3 08/05/2024
2.40
0.10
 1,705,300 2.40 2.50 2.30 0 0 0
#4 07/05/2024
2.40
0.30
 3,290,200 2.20 2.40 2.20 231,000 0 0.5
#5 06/05/2024
2.20
0.10
 586,300 2.10 2.20 2.10 0 0 0
#6 03/05/2024
2.10
-0.10
 267,500 2.20 2.20 2.10 0 0 0
#7 02/05/2024
2.20
0
 267,400 2.20 2.20 2.10 0 0 0
#8 26/04/2024
2.20
0
 503,500 2.10 2.20 2.10 0 0 0
#9 25/04/2024
2.20
0
 408,200 2.20 2.20 2.10 0 9,800 -0.0
#10 24/04/2024
2.20
0
 399,600 2.20 2.20 2.10 0 0 0
#11 23/04/2024
2.20
0.10
 256,500 2.20 2.20 2.10 0 0 0
#12 22/04/2024
2.10
0.10
 961,500 2 2.20 2 500 0 0.0
#13 19/04/2024
2
-0.10
 1,627,700 2.10 2.20 2 0 0 0
#14 17/04/2024
2.10
-0.20
 578,100 2.20 2.30 2.10 0 0 0
#15 16/04/2024
2.30
0.10
 1,178,400 2.10 2.30 2.10 0 0 0
#16 15/04/2024
2.20
-0.30
 2,770,200 2.40 2.50 2.10 0 61,300 -0.1
#17 12/04/2024
2.50
0.10
 1,315,400 2.50 2.50 2.40 0 0 0
#18 11/04/2024
2.40
-0.10
 248,100 2.50 2.50 2.40 0 0 0
#19 10/04/2024
2.50
0
 515,000 2.50 2.60 2.40 0 0 0
#20 09/04/2024
2.50
0
 1,251,300 2.50 2.60 2.40 0 0 0
#21 08/04/2024
2.50
0
 1,334,700 2.40 2.60 2.40 10,100 0 0.0
#22 05/04/2024
2.50
-0.10
 2,320,300 2.60 2.60 2.40 0 0 0
#23 04/04/2024
2.60
0
 2,681,900 2.60 2.70 2.50 0 0 0
#24 03/04/2024
2.60
-0.10
 645,100 2.70 2.70 2.60 0 0 0
#25 02/04/2024
2.70
0
 506,100 2.70 2.70 2.60 0 0 0
#26 01/04/2024
2.70
0.10
 560,800 2.60 2.70 2.60 0 0 0
#27 29/03/2024
2.60
-0.10
 230,300 2.70 2.70 2.60 1,000 0 0.0
#28 28/03/2024
2.70
-0.10
 564,500 2.70 2.80 2.60 0 0 0
#29 27/03/2024
2.80
0.20
 1,615,900 2.60 2.80 2.60 0 0 0
#30 26/03/2024
2.60
0
 604,400 2.70 2.70 2.60 0 0 0
#31 25/03/2024
2.60
0
 1,164,400 2.60 2.80 2.60 500 0 0.0
#32 22/03/2024
2.60
-0.10
 648,700 2.70 2.80 2.60 0 0 0
#33 21/03/2024
2.70
-0.10
 1,299,900 2.80 2.80 2.60 0 0 0
#34 20/03/2024
2.80
0
 1,110,700 2.80 2.80 2.60 0 0 0
#35 19/03/2024
2.80
0.10
 1,414,400 2.70 2.80 2.60 0 0 0
#36 18/03/2024
2.70
0
 1,110,400 2.70 2.80 2.60 0 0 0
#37 15/03/2024
2.70
0
 685,600 2.70 2.80 2.60 0 0 0
#38 14/03/2024
2.70
-0.10
 571,900 2.80 2.80 2.60 0 0 0
#39 13/03/2024
2.80
0.10
 1,757,700 2.70 2.80 2.60 0 0 0
#40 12/03/2024
2.70
0
 564,600 2.70 2.70 2.60 0 0 0
#41 11/03/2024
2.70
0
 619,000 2.70 2.70 2.60 0 0 0
#42 08/03/2024
2.70
-0.10
 740,900 2.80 2.80 2.60 0 0 0
#43 07/03/2024
2.80
0.10
 709,300 2.70 2.80 2.60 0 0 0
#44 06/03/2024
2.70
-0.10
 1,679,400 2.80 2.80 2.60 500 0 0.0
#45 05/03/2024
2.80
0.10
 856,000 2.70 2.80 2.70 4 0 0.0
#46 04/03/2024
2.70
-0.10
 1,771,800 2.80 2.80 2.70 0 0 0
#47 01/03/2024
2.80
0
 869,100 2.80 2.80 2.60 0 0 0
#48 29/02/2024
2.80
0
 1,018,700 2.80 2.80 2.60 0 0 0
#49 28/02/2024
2.80
0
 662,800 2.80 2.80 2.70 200 0 0.0
#50 27/02/2024
2.80
0.10
 968,700 2.70 2.80 2.60 0 0 0
#51 26/02/2024
2.70
-0.10
 1,373,500 2.80 2.80 2.60 600 0 0.0
#52 23/02/2024
2.80
-0.10
 1,100,400 2.90 2.90 2.70 4,000 0 0.0
#53 22/02/2024
2.90
0.10
 3,527,300 2.80 2.90 2.70 200 0 0.0
#54 21/02/2024
2.80
0.10
 720,400 2.70 2.80 2.70 100 0 0.0
#55 20/02/2024
2.70
-0.10
 493,100 2.80 2.80 2.70 10,000 0 0.0
#56 19/02/2024
2.80
0
 953,300 2.80 2.80 2.60 0 0 0
#57 16/02/2024
2.80
0.10
 1,233,100 2.70 2.80 2.60 600 0 0.0
#58 15/02/2024
2.70
0
 250,800 2.70 2.70 2.60 0 0 0
#59 07/02/2024
2.70
0
 666,500 2.70 2.70 2.60 5,000 0 0.0
#60 06/02/2024
2.70
0.10
 1,455,800 2.60 2.70 2.60 800 0 0.0
#61 05/02/2024
2.60
-0.10
 1,163,800 2.70 2.80 2.60 0 0 0
#62 02/02/2024
2.70
0
 741,900 2.70 2.70 2.60 8,000 0 0.0
#63 01/02/2024
2.70
0
 266,200 2.70 2.70 2.60 0 0 0
#64 31/01/2024
2.70
-0.10
 1,907,600 2.80 2.80 2.60 700 550,000 -1.5
#65 30/01/2024
2.80
0
 530,700 2.80 2.80 2.70 0 0 0
#66 29/01/2024
2.80
0
 373,800 2.80 2.90 2.70 0 0 0
#67 26/01/2024
2.80
-0.10
 1,841,400 2.90 2.90 2.70 0 0 0
#68 25/01/2024
2.90
0.20
 4,526,900 2.70 3 2.70 552,000 0 1.6
#69 24/01/2024
2.70
0
 913,400 2.70 2.80 2.70 0 4,050 -0.0
#70 23/01/2024
2.70
-0.10
 465,300 2.80 2.80 2.70 0 110,000 -0.3
#71 22/01/2024
2.80
0
 1,445,700 2.80 2.80 2.60 0 0 0
#72 19/01/2024
2.80
0.10
 725,700 2.70 2.80 2.70 200 0 0.0
#73 18/01/2024
2.70
-0.10
 909,700 2.80 2.80 2.70 0 0 0
#74 17/01/2024
2.80
0
 172,300 2.80 2.80 2.70 0 0 0
#75 16/01/2024
2.80
0.10
 744,500 2.70 2.80 2.60 0 0 0
#76 15/01/2024
2.70
0
 419,600 2.70 2.80 2.60 0 0 0
#77 12/01/2024
2.70
-0.10
 1,293,300 2.80 2.80 2.60 0 0 0
#78 11/01/2024
2.80
0
 334,300 2.80 2.80 2.70 0 0 0
#79 10/01/2024
2.80
0
 474,800 2.80 2.80 2.70 9,800 0 0.0
#80 09/01/2024
2.80
0
 627,100 2.80 2.90 2.70 0 0 0
#81 08/01/2024
2.80
0
 831,700 2.80 2.90 2.70 0 0 0
#82 05/01/2024
2.80
0
 781,200 2.80 2.90 2.70 0 37,900 -0.1
#83 04/01/2024
2.80
-0.10
 1,496,900 2.90 2.90 2.70 0 0 0
#84 03/01/2024
2.90
0
 1,243,900 2.90 2.90 2.80 35,000 0 0.1
#85 02/01/2024
2.90
0.10
 1,570,500 2.80 3 2.80 2,900 1,700 0.0
#86 29/12/2023
2.80
0.10
 2,420,900 2.70 2.90 2.70 0 0 0
#87 28/12/2023
2.70
-0.10
 657,400 2.80 2.80 2.70 0 0 0
#88 27/12/2023
2.80
0
 731,800 2.80 2.80 2.60 0 0 0
#89 26/12/2023
2.80
0.10
 1,019,700 2.70 2.80 2.60 0 0 0
#90 25/12/2023
2.70
0
 661,700 2.70 2.80 2.60 0 0 0
#91 22/12/2023
2.70
-0.10
 838,300 2.80 2.80 2.60 0 0 0
#92 21/12/2023
2.80
0
 842,700 2.80 2.80 2.60 500 0 0.0
#93 20/12/2023
2.80
0
 943,700 2.80 2.80 2.70 0 0 0
#94 19/12/2023
2.80
-0.10
 1,647,700 2.90 2.90 2.60 0 0 0
#95 18/12/2023
2.90
0.10
 1,917,400 2.80 2.90 2.70 100 110,000 -0.3
#96 15/12/2023
2.80
-0.20
 4,017,900 3 3.10 2.60 5,200 415,000 -1.1
#97 14/12/2023
3
-0.10
 2,399,200 3.10 3.20 2.90 110,000 0 0.3
#98 13/12/2023
3.10
0.30
 10,113,200 2.80 3.10 2.70 415,000 0 1.2
#99 12/12/2023
2.80
0
 1,154,500 2.80 2.80 2.70 0 0 0
#100 11/12/2023
2.80
0.10
 816,800 2.70 2.80 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc