Công ty Cổ phần Đầu tư Cao su Quảng Nam - Mã CK : VHG

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
20/09/2018 1.06 0.00 (0.00%) 1.06 1.08 1.04 612,610 643,770,000 0 0
19/09/2018 1.06 -0.02 (-1.85%) 1.08 1.09 1.06 342,140 364,960,000 0 0
18/09/2018 1.08 0.03 (2.85%) 1.07 1.08 1.04 270,100 288,650,000 0 0
17/09/2018 1.05 -0.03 (-2.77%) 1.10 1.10 1.04 630,420 665,840,000 0 0
14/09/2018 1.08 -0.06 (-5.26%) 1.08 1.13 1.07 528,980 571,580,000 0 0
13/09/2018 1.14 0.00 (0.00%) 1.14 1.17 1.10 211,030 239 0 0
12/09/2018 1.14 -0.01 (-0.86%) 1.23 1.23 1.13 462,950 557,340,000 0 0
11/09/2018 1.15 0.07 (6.48%) 1.08 1.15 1.07 684,510 766,430,000 0 0
10/09/2018 1.08 0.02 (1.88%) 1.06 1.09 1.05 188,310 201,410,000 0 0
07/09/2018 1.06 0.02 (1.92%) 1.06 1.06 1.04 148,010 155,900,000 0 0
06/09/2018 1.04 -0.03 (-2.80%) 1.07 1.07 1.04 53,460 56,220,000 0 0
05/09/2018 1.07 0.01 (0.94%) 1.06 1.07 1.04 327,900 346,640,000 0 0
04/09/2018 1.06 -0.01 (-0.93%) 1.07 1.07 1.05 88,630 93,820,000 0 0
31/08/2018 1.07 0.02 (1.90%) 1.04 1.07 1.04 144,760 153,270,000 0 0
30/08/2018 1.05 -0.01 (-0.94%) 1.05 1.06 1.04 135,250 141,200,000 0 0
29/08/2018 1.06 0.00 (0.00%) 1.07 1.07 1.05 104,240 109,910,000 0 0
28/08/2018 1.06 0.02 (1.92%) 1.05 1.06 1.04 359,440 376,230,000 0 0
27/08/2018 1.04 -0.03 (-2.80%) 1.05 1.08 1.03 256,100 267,730,000 0 0
24/08/2018 1.07 0.00 (0.00%) 1.07 1.08 1.06 133,200 141,690,000 0 0
23/08/2018 1.07 -0.01 (-0.92%) 1.06 1.08 1.05 147,850 157,000,000 0 0