CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-11) 		-0.20 -10% 3,855,300 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-12) 		-0.30 -14.29% 9,346,700 6,700 0.0
1.70
2.10
1.80
3 tháng
(2025-12-15) 		-0.10 -5.26% 12,392,600 -3,300 -0.0
1.70
2.10
1.80
6 tháng
(2025-09-15) 		-0.50 -21.74% 31,121,700 12,300 0.0
1.70
2.40
1.80
12 tháng
(2025-03-18) 		-0.10 -5.26% 160,134,500 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-25) 		-0.80 -30.77% 323,440,457 -427,896 -1.0
1.30
2.80
1.80
36 tháng
(2023-03-29) 		-0.60 -25% 811,649,498 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-08) 		-1.30 -41.94% 2,693,342,280 -32,630 1.0
1.20
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/06/2022
5
 3,942,839 5.10 5.10 4.70 3,400 0 0.0
06/06/2022
5.10
 3,212,866 5.20 5.20 4.90 500 0 0.0
03/06/2022
5.20
 2,226,110 5.30 5.40 5 300 0 0.0
02/06/2022
5.30
 3,047,750 5.50 5.50 5.20 100 0 0.0
01/06/2022
5.50
 2,514,900 5.40 5.50 5.20 0 0 0
31/05/2022
5.40
 3,272,419 5.70 5.70 5.40 0 10 -0.0
30/05/2022
5.70
 7,386,642 5.20 5.80 5.10 100 40,100 -0.2
27/05/2022
5.20
 2,963,984 5.20 5.30 5.10 200 0 0.0
26/05/2022
5.20
 2,913,592 5.30 5.40 5.10 200 0 0.0
25/05/2022
5.30
 2,342,816 5.20 5.30 5.10 0 0 0
24/05/2022
5.20
 2,724,029 5.10 5.20 4.90 0 0 0
23/05/2022
5.10
 3,033,134 5.40 5.40 5.10 300 0 0.0
20/05/2022
5.40
 2,491,058 5.30 5.40 5.20 2,100 0 0.0
19/05/2022
5.30
 2,303,040 5.40 5.40 5 0 0 0
18/05/2022
5.40
 3,848,781 5.50 5.70 5.30 100 0 0.0
17/05/2022
5.50
 3,808,540 5.20 5.50 5 200 2,000 -0.0
16/05/2022
5.20
 2,512,697 4.90 5.50 4.80 0 0 0
13/05/2022
4.90
 4,001,625 5 5.20 4.70 0 2,810 -0.0
12/05/2022
5
 2,586,100 5.50 5.50 4.90 10,100 0 0.1
11/05/2022
5.50
 2,601,597 5.40 5.60 5.20 0 0 0
10/05/2022
5.40
 4,250,600 4.70 5.50 4.40 0 100 -0.0
09/05/2022
4.70
 3,624,285 5.30 5.30 4.60 3,000 0 0.0
06/05/2022
5.30
 3,523,133 5.60 5.80 5.30 0 0 0
05/05/2022
5.60
 3,599,087 5.90 6 5.50 2,000 0 0.0
04/05/2022
5.90
 2,683,010 6.20 6.20 5.70 0 0 0
29/04/2022
6.20
 4,605,163 5.80 6.30 5.60 0 37,100 -0.2
28/04/2022
5.80
 4,286,027 5.60 5.90 5.50 3,000 0 0.0
27/04/2022
5.60
 4,552,312 5.30 5.70 4.90 2,810 0 0.0
26/04/2022
5.30
 4,886,873 5.20 5.40 4.60 2,300 100 0.0
25/04/2022
5.20
 4,910,310 5.30 5.60 5 700 400 0.0
22/04/2022
5.30
 7,167,800 4.60 5.40 4 68,000 6,700 0.3
21/04/2022
4.60
 11,003,700 5.30 5.30 4.60 13,200 4,000 0.0
20/04/2022
5.30
 1,627,718 6 6 5.30 10,000 0 0.1
19/04/2022
6
 6,048,900 6.80 7 6 0 0 0
18/04/2022
6.80
 7,714,600 8 8 6.80 0 0 0
15/04/2022
8
 2,563,100 8.30 8.30 7.80 0 0 0
14/04/2022
8.30
 3,000,800 8.30 8.60 8.10 0 0 0
13/04/2022
8.30
 4,265,598 8.10 8.30 7.60 2,900 5,000 -0.0
12/04/2022
8.10
 5,919,886 8.80 9 7.80 0 500 -0.0
08/04/2022
8.80
 3,370,010 9 9.20 8.70 100 0 0.0
07/04/2022
9
 4,195,910 9.70 9.70 8.80 0 24,000 -0.2
06/04/2022
9.70
 5,006,282 9.70 9.70 9.70 1,800 0 0.0
05/04/2022
9.70
 2,098,856 9.80 9.90 9.50 0 0 0
04/04/2022
9.80
 3,526,286 9.50 10 9.40 0 0 0
01/04/2022
9.50
 7,687,945 9.30 9.60 8.70 0 22,500 -0.2
31/03/2022
9.30
 8,734,333 10 10.10 9.20 700 900 -0.0
30/03/2022
10
 14,718,378 10.90 10.90 9.70 500 0 0.0
29/03/2022
10.90
 4,666,033 10.70 11.10 10.60 5,000 4,400 0.0
28/03/2022
10.70
 12,755,547 11.20 11.30 9.70 2,000 3,000 -0.0
25/03/2022
11.20
 8,279,532 11.10 11.50 11 0 2,000 -0.0
24/03/2022
11.10
 6,790,313 10.90 11.30 10.80 3,000 0 0.0
23/03/2022
10.90
 6,308,432 11 11.30 10.80 100 0 0.0
22/03/2022
11
 7,335,919 11.10 11.30 10.70 12,800 200 0.1
21/03/2022
11.10
 12,470,660 10.50 11.40 10.40 7,400 0 0.1
18/03/2022
10.50
 5,581,116 10.60 10.90 10.40 4,400 9,000 -0.0
17/03/2022
10.60
 12,624,368 10.20 10.90 10.10 300 0 0.0
16/03/2022
10.20
 3,298,729 10.10 10.40 10 400 0 0.0
15/03/2022
10.10
 5,283,027 10 10.10 9.70 0 3,500 -0.0
14/03/2022
10
 6,065,622 10.30 10.40 9.70 0 0 0
11/03/2022
10.30
 8,117,717 10.60 10.70 10.10 300 0 0.0
10/03/2022
10.60
 14,244,620 9.90 10.80 9.90 14,900 4,300 0.1
09/03/2022
9.90
 5,577,137 9.90 10 9.50 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |