CTCP Đầu tư Cao su Quảng Nam (vhg)

2
0.10
(5.26%)
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
(2025-12-29) 		0 0% 3,991,000 -3,800 -0.0
2
2.10
2
2 tháng
(2025-12-01) 		0.10 5.26% 7,839,700 -13,800 -0.0
1.90
2.10
2
3 tháng
(2025-10-30) 		-0.10 -4.76% 11,731,100 -15,800 -0.0
1.80
2.20
2
6 tháng
(2025-08-01) 		-0.20 -9.09% 67,736,900 -485,400 -1.1
1.80
2.50
2
12 tháng
(2025-02-03) 		0.20 11.11% 175,653,187 -390,900 -0.9
1.30
2.50
2
24 tháng
(2024-02-15) 		-0.70 -25.93% 345,611,770 -422,192 -1.0
1.30
2.90
2
36 tháng
(2023-02-13) 		-0.20 -9.09% 845,041,082 -111,442 -0.1
1.30
3.90
2
60 tháng
(2021-02-23) 		0.40 25% 2,762,395,676 -27,830 1.1
1.20
14.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/01/2022
9.60
 13,230,800 8.90 10.20 7.90 200 0 0.0
19/01/2022
8.90
 9,275,200 10 10.40 8.90 10,400 0 0.1
18/01/2022
10
 6,477,900 11 11.10 9.70 300 0 0.0
17/01/2022
11
 13,644,212 11.10 11.80 10.30 2,700 0 0.0
14/01/2022
11.10
 17,104,942 10.60 12.30 9.40 34,900 3,600 0.4
13/01/2022
10.60
 10,873,992 11.90 12.40 10.60 2,200 0 0.0
12/01/2022
11.90
 17,461,200 14.10 14.10 11.90 16,100 15,000 -0.0
11/01/2022
14.10
 18,698,054 13 15.60 12.50 18,700 4,600 0.2
10/01/2022
13
 24,917,861 12.60 14.10 12.30 49,100 0 0.7
07/01/2022
12.60
 14,696,967 11.30 12.60 11.20 23,900 1,400 0.3
06/01/2022
11.30
 13,673,977 10.20 11.30 10 22,900 10,000 0.1
05/01/2022
10.20
 8,694,800 9.50 10.50 9.40 0 2,800 -0.0
04/01/2022
9.50
 6,294,300 9.50 9.80 9.20 0 0 0
31/12/2021
9.50
 7,549,425 9.80 9.90 9 2,100 0 0.0
30/12/2021
9.80
 7,951,052 9.80 10.40 9.50 3,000 67,000 -0.6
29/12/2021
9.80
 12,247,500 8.80 9.80 8.70 1,800 11,300 -0.1
28/12/2021
8.80
 8,964,200 8.40 8.90 8.20 0 0 0
27/12/2021
8.40
 4,722,021 8.50 8.70 8 200 0 0.0
24/12/2021
8.50
 4,240,002 8.60 8.70 8.30 500 0 0.0
23/12/2021
8.60
 6,513,327 8.60 8.90 8 6,400 1,300 0.0
22/12/2021
8.60
 7,918,100 8.10 8.80 8.10 600 0 0.0
21/12/2021
8.10
 5,512,800 7.80 8.40 7.60 1,400 7,700 -0.0
20/12/2021
7.80
 3,914,900 7.90 8.10 7.50 100 3,850 -0.0
17/12/2021
7.90
 8,814,100 7.40 8.40 7.40 0 11,500 -0.1
16/12/2021
7.40
 3,791,400 7.30 7.50 6.70 500 0 0.0
15/12/2021
7.30
 5,739,500 7.60 7.70 7.20 2,000 0 0.0
14/12/2021
7.60
 3,348,794 7.50 7.80 7.50 0 0 0
13/12/2021
7.50
 3,548,083 7.40 7.70 7.30 3,000 0 0.0
10/12/2021
7.40
 6,039,734 7.30 7.80 6.20 0 0 0
09/12/2021
7.30
 3,090,899 7.10 7.30 6.90 0 0 0
08/12/2021
7.10
 3,076,813 7.30 7.40 7 0 0 0
07/12/2021
7.30
 4,113,850 7 7.40 6.80 5,000 0 0.0
06/12/2021
7
 6,335,152 7.40 7.50 6.70 500 0 0.0
03/12/2021
7.40
 7,333,990 8 8 7.20 3,300 0 0.0
02/12/2021
8
 9,609,822 7 8 7 77 27,900 -0.2
01/12/2021
7
 5,037,094 6.80 7.20 6.80 0 0 0
30/11/2021
6.80
 6,947,750 6.40 6.90 6.30 5,953 100 0.0
29/11/2021
6.40
 3,848,407 6.50 6.50 6 5,300 0 0.0
26/11/2021
6.50
 4,053,500 6.80 7 6.40 0 0 0
25/11/2021
6.80
 4,913,140 6.70 7.50 6.30 7,800 0 0.1
24/11/2021
6.70
 4,078,974 6.30 6.90 6.30 100 13,600 -0.1
23/11/2021
6.30
 4,829,479 6.30 6.50 5.70 4,000 0 0.0
22/11/2021
6.30
 9,235,885 7.20 7.40 6.20 100 0 0.0
19/11/2021
7.20
 14,511,923 6.70 7.40 6.70 16,700 7,700 0.1
18/11/2021
6.70
 9,177,514 6.10 6.70 6 11,600 0 0.1
17/11/2021
6.10
 6,378,356 5.80 6.30 5.50 100 0 0.0
16/11/2021
5.80
 8,645,800 6.20 6.30 5.60 18,600 15,100 0.0
15/11/2021
6.20
 10,593,900 5.70 6.30 5.60 5,000 4,000 0.0
12/11/2021
5.70
 9,501,542 5.10 5.70 5 0 600 -0.0
11/11/2021
5.10
 10,154,000 4.80 5.30 4.70 600 51,700 -0.3
10/11/2021
4.80
 4,470,829 4.80 4.80 4.60 4,000 9,000 -0.0
09/11/2021
4.80
 4,148,475 4.90 4.90 4.70 0 0 0
08/11/2021
4.90
 4,706,132 4.80 4.90 4.60 1,000 0 0.0
05/11/2021
4.80
 3,766,776 4.60 5 4.50 1,100 0 0.0
04/11/2021
4.60
 3,169,362 4.50 4.60 4.40 1,000 200 0.0
03/11/2021
4.50
 8,515,638 4.80 5 4.40 1,100 0 0.0
02/11/2021
4.80
 4,353,262 4.90 5 4.70 1,500 15,200 -0.1
01/11/2021
4.90
 6,224,279 4.50 5 4.40 14,000 40,600 -0.1
29/10/2021
4.50
 4,337,848 4.50 4.60 4.30 0 0 0
28/10/2021
4.50
 5,578,853 4.60 4.70 4.40 2,700 2,000 0.0
27/10/2021
4.60
 3,607,800 4.60 4.80 4.50 0 12,000 -0.1
26/10/2021
4.60
 3,647,500 4.50 4.60 4.40 3,400 5,000 -0.0
25/10/2021
4.50
 4,112,100 4.60 4.70 4.30 2,000 0 0.0
22/10/2021
4.60
 6,940,300 4.80 4.90 4.20 3,000 0 0.0
21/10/2021
4.80
 6,901,000 4.70 5.20 4.70 34,800 93,400 -0.3
20/10/2021
4.70
 14,196,000 4.10 4.70 3.90 2,000 16,400 -0.1
19/10/2021
4.10
 4,246,700 4.30 4.30 3.90 0 0 0
18/10/2021
4.30
 8,220,400 4 4.40 4 0 0 0
15/10/2021
4
 16,611,000 3.60 4 3.50 0 0 0
14/10/2021
3.60
 2,305,400 3.50 3.60 3.40 0 0 0
13/10/2021
3.50
 2,133,100 3.60 3.60 3.40 0 0 0
12/10/2021
3.60
 2,975,300 3.60 3.60 3.40 0 0 0
11/10/2021
3.60
 2,903,000 3.60 3.60 3.40 0 0 0
08/10/2021
3.60
 3,394,600 3.60 3.80 3.50 0 0 0
07/10/2021
3.60
 6,079,500 3.40 3.80 3.30 4,100 0 0.0
06/10/2021
3.40
 4,012,200 3.40 3.50 3.30 0 0 0
05/10/2021
3.40
 2,332,337 3.40 3.50 3.30 0 0 0
04/10/2021
3.40
 4,302,424 3.40 3.60 3.20 10,000 10,000 -0.0
01/10/2021
3.40
 2,400,686 3.50 3.60 3.30 20,000 27,700 -0.0
30/09/2021
3.50
 2,030,272 3.60 3.80 3.40 100 0 0.0
29/09/2021
3.60
 3,796,228 3.40 3.60 3.30 400 0 0.0
28/09/2021
3.40
 4,873,246 3.30 3.50 2.90 4,500 200 0.0
27/09/2021
3.30
 3,590,500 3.80 3.80 3.20 1,400 20,000 -0.1
24/09/2021
3.80
 6,520,873 3.80 3.90 3.40 0 0 0
23/09/2021
3.80
 11,331,461 4.20 4.50 3.60 20,200 0 0.1
22/09/2021
4.20
 7,829,168 3.80 4.20 3.80 20,000 0 0.1
21/09/2021
3.80
 6,951,610 3.60 4 3.30 11,100 6,000 0.0
20/09/2021
3.60
 5,618,681 3.30 3.60 2.90 200 4,600 -0.0
17/09/2021
3.30
 4,986,720 3.40 3.40 3.10 11,300 0 0.0
16/09/2021
3.40
 6,543,865 3.60 3.90 3.20 17,000 0 0.1
15/09/2021
3.60
 8,169,500 3.30 3.60 3.40 0 0 0
14/09/2021
3.30
 9,323,683 3 3.30 2.90 4,500 0 0.0
13/09/2021
3
 3,389,800 2.90 3 2.80 100 0 0.0
10/09/2021
2.90
 2,937,110 2.80 3 2.80 0 5,000 -0.0
09/09/2021
2.80
 2,249,500 2.80 2.90 2.70 0 0 0
08/09/2021
2.80
 2,685,842 2.80 2.80 2.60 0 0 0
07/09/2021
2.80
 3,472,766 3.10 3.10 2.70 400 0 0.0
06/09/2021
3.10
 4,165,100 2.90 3.10 2.80 200 2,500 -0.0
01/09/2021
2.90
 3,022,900 2.80 2.90 2.70 0 0 0
31/08/2021
2.80
 2,079,224 2.70 2.80 2.40 6,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |