CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
-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
(2026-05-13) 		0.10 6.25% 4,424,300 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-13) 		0 0% 8,958,700 9,200 0
1.50
1.70
1.60
3 tháng
(2026-03-16) 		-0.10 -5.56% 10,969,200 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-15) 		-0.20 -10.53% 23,673,700 5,900 -0.0
1.50
2.10
1.60
12 tháng
(2025-06-17) 		0 0% 138,317,000 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-06-24) 		-0.40 -19.05% 277,851,011 -372,801 -0.9
1.30
2.50
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 627,358,325 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-08) 		-1.10 -39.29% 2,499,842,805 30,270 1.2
1.20
14.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/10/2022
2.10
 3,197,030 1.90 2.10 1.80 0 300 -0.0
26/10/2022
1.90
 1,002,800 2 2 1.80 200 0 0.0
25/10/2022
2
 3,497,905 2.10 2.10 1.80 0 44,000 -0.1
24/10/2022
2.10
 2,156,240 2.30 2.30 2 0 18,000 -0.0
21/10/2022
2.30
 1,526,076 2.60 2.60 2.20 0 0 0
20/10/2022
2.60
 1,002,387 2.50 2.60 2.40 0 0 0
19/10/2022
2.50
 450,010 2.70 2.70 2.50 0 0 0
18/10/2022
2.70
 1,268,275 2.60 2.70 2.60 0 0 0
17/10/2022
2.60
 772,700 2.70 2.70 2.50 0 0 0
14/10/2022
2.70
 2,381,436 2.60 2.70 2.50 0 0 0
13/10/2022
2.60
 494,349 2.60 2.70 2.50 0 0 0
12/10/2022
2.60
 1,921,841 2.60 2.70 2.40 100 0 0.0
11/10/2022
2.60
 1,023,092 2.70 2.80 2.50 0 0 0
10/10/2022
2.70
 1,597,101 2.70 2.80 2.50 0 0 0
07/10/2022
2.70
 1,577,200 3 3 2.50 0 500 -0.0
06/10/2022
3
 1,247,501 3.10 3.10 2.80 100 32,000 -0.1
05/10/2022
3.10
 1,656,090 2.90 3.10 2.90 300 0 0.0
04/10/2022
2.90
 1,683,837 2.90 3.10 2.80 23,000 0 0.1
03/10/2022
2.90
 1,063,372 3.20 3.20 2.90 0 0 0
30/09/2022
3.20
 3,449,725 3.30 3.30 2.90 10,000 0 0.0
29/09/2022
3.30
 740,405 3.30 3.40 3.20 20,000 0 0.1
28/09/2022
3.30
 1,141,900 3.30 3.40 3.20 0 0 0
27/09/2022
3.30
 914,600 3.40 3.40 3.20 0 0 0
26/09/2022
3.40
 1,879,100 3.40 3.50 3.20 0 20,000 -0.1
23/09/2022
3.40
 1,845,900 3.70 3.70 3.40 0 0 0
22/09/2022
3.70
 2,232,219 3.50 3.70 3.40 0 0 0
21/09/2022
3.50
 2,940,347 3.30 3.70 3.30 0 100,000 -0.4
20/09/2022
3.30
 1,209,707 3.30 3.40 3.20 0 0 0
19/09/2022
3.30
 1,580,687 3.50 3.50 3.20 0 0 0
16/09/2022
3.50
 1,614,200 3.60 3.60 3.30 0 0 0
15/09/2022
3.60
 649,001 3.60 3.60 3.50 100 0 0.0
14/09/2022
3.60
 824,281 3.60 3.60 3.40 0 0 0
13/09/2022
3.60
 1,031,887 3.70 3.70 3.50 0 0 0
12/09/2022
3.70
 656,807 3.60 3.70 3.60 0 20,000 -0.1
09/09/2022
3.60
 1,962,800 3.60 3.70 3.50 0 0 0
08/09/2022
3.60
 1,869,579 3.70 3.80 3.50 0 0 0
07/09/2022
3.70
 1,887,300 3.90 3.90 3.60 300 2,100 -0.0
06/09/2022
3.90
 1,999,240 3.80 3.90 3.70 10,000 0 0.0
05/09/2022
3.80
 1,905,034 4 4 3.70 0 0 0
31/08/2022
4
 1,093,600 3.90 4 3.80 10,300 0 0.0
30/08/2022
3.90
 1,245,000 3.90 4 3.80 0 0 0
29/08/2022
3.90
 3,509,590 4.10 4.10 3.70 0 0 0
26/08/2022
4.10
 1,006,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 1,873,705 4.20 4.20 4 800 0 0.0
24/08/2022
4.20
 1,334,000 4.20 4.20 4 0 0 0
23/08/2022
4.20
 2,192,122 4 4.20 3.90 4,600 0 0.0
22/08/2022
4
 2,917,520 4 4.10 3.90 0 0 0
19/08/2022
4
 1,823,832 4.10 4.20 4 0 0 0
18/08/2022
4.10
 2,588,900 4.30 4.30 4.10 200 0 0.0
17/08/2022
4.30
 1,524,496 4.40 4.40 4.20 0 0 0
16/08/2022
4.40
 2,655,903 4.40 4.40 4.20 0 0 0
15/08/2022
4.40
 1,766,660 4.50 4.50 4.30 0 0 0
12/08/2022
4.50
 1,758,620 4.40 4.50 4.30 3,000 10,000 -0.0
11/08/2022
4.40
 6,397,086 4.40 4.60 4.30 8,000 0 0.0
10/08/2022
4.40
 3,097,544 4.30 4.40 4.20 7,000 0 0.0
09/08/2022
4.30
 2,476,400 4.40 4.40 4.20 0 0 0
08/08/2022
4.40
 3,401,412 4.20 4.40 4.20 5,400 0 0.0
05/08/2022
4.20
 5,906,900 4.10 4.40 4 0 0 0
04/08/2022
4.10
 1,616,035 4.10 4.20 4 10,400 0 0.0
03/08/2022
4.10
 2,375,665 4.20 4.20 4 3,000 0 0.0
02/08/2022
4.20
 8,317,600 3.90 4.30 3.80 8,100 51,000 -0.2
01/08/2022
3.90
 1,949,501 3.90 3.90 3.80 5,000 3,200 0.0
29/07/2022
3.90
 1,773,220 3.90 3.90 3.70 0 0 0
28/07/2022
3.90
 1,227,700 3.80 4 3.80 0 0 0
27/07/2022
3.80
 988,863 3.80 3.80 3.60 0 0 0
26/07/2022
3.80
 1,203,300 3.80 3.90 3.70 0 0 0
25/07/2022
3.80
 2,315,400 3.90 3.90 3.70 0 50,000 -0.2
22/07/2022
3.90
 2,727,796 4 4 3.80 0 0 0
21/07/2022
4
 1,237,000 4.10 4.10 3.90 0 0 0
20/07/2022
4.10
 3,530,550 4 4.10 3.90 0 0 0
19/07/2022
4
 1,536,515 4 4 3.80 0 0 0
18/07/2022
4
 2,062,464 4 4.10 3.90 0 0 0
15/07/2022
4
 5,694,900 3.90 4.20 3.90 0 0 0
14/07/2022
3.90
 1,565,435 3.80 3.90 3.70 0 0 0
13/07/2022
3.80
 1,832,304 3.80 3.90 3.70 0 0 0
12/07/2022
3.80
 3,399,400 3.60 3.90 3.50 0 49,400 -0.2
11/07/2022
3.60
 1,349,350 3.70 3.70 3.50 0 0 0
08/07/2022
3.70
 1,430,200 3.50 3.70 3.50 0 0 0
07/07/2022
3.50
 1,553,600 3.50 3.60 3.40 0 0 0
06/07/2022
3.50
 2,479,230 3.80 3.80 3.50 0 0 0
05/07/2022
3.80
 1,770,160 3.80 3.90 3.60 0 0 0
04/07/2022
3.80
 2,702,900 3.70 3.90 3.70 0 0 0
01/07/2022
3.70
 4,038,300 3.60 3.80 3.40 3,000 0 0.0
30/06/2022
3.60
 2,769,007 4 4 3.60 0 0 0
29/06/2022
4
 4,205,100 3.70 4.10 3.70 0 2,000 -0.0
28/06/2022
3.70
 4,786,600 3.40 3.70 3.30 2,000 2,000 0
27/06/2022
3.40
 2,399,972 3.40 3.40 3.10 0 0 0
24/06/2022
3.40
 1,582,701 3.50 3.50 3.20 0 0 0
23/06/2022
3.50
 1,591,600 3.30 3.50 3.30 7,000 0 0.0
22/06/2022
3.30
 3,255,959 2.90 3.30 2.90 45,300 1,000 0.1
21/06/2022
2.90
 3,635,124 3.10 3.20 2.80 10,000 0 0.0
20/06/2022
3.10
 3,738,335 3.50 3.70 3.10 5,000 0 0.0
17/06/2022
3.50
 3,635,810 4.10 4.10 3.50 100 0 0.0
16/06/2022
4.10
 2,287,300 4.20 4.40 3.90 0 0 0
15/06/2022
4.20
 3,366,610 4.60 4.60 3.90 0 5,000 -0.0
14/06/2022
4.60
 3,201,173 4.60 4.70 4.30 206,300 0 0.9
13/06/2022
4.60
 3,852,500 4.90 4.90 4.40 0 0 0
10/06/2022
4.90
 1,733,610 5.10 5.10 4.90 800 0 0.0
09/06/2022
5.10
 1,230,300 5 5.20 5 6,000 0 0.0
08/06/2022
5
 1,385,580 5 5.10 4.70 5,200 2,300 0.0

Chính sách bảo mật | Điều khoản sử dụng |