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)
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
08/03/2022
9.90
 11,983,087 9.90 10.50 9.50 1,000 0 0.0
07/03/2022
9.90
 6,222,470 10 10.10 9.70 4,000 4,400 -0.0
04/03/2022
10
 9,109,423 10.10 10.40 9.80 100 1,500 -0.0
03/03/2022
10.10
 14,051,742 9.40 10.40 9.20 300 5,000 -0.0
02/03/2022
9.40
 3,669,590 9.50 9.50 9.20 13,200 0 0.1
01/03/2022
9.50
 6,800,071 9.10 9.70 8.90 0 0 0
28/02/2022
9.10
 4,211,647 9.20 9.20 8.80 1,800 0 0.0
25/02/2022
9.20
 5,530,843 9 9.50 9 10,200 0 0.1
24/02/2022
9
 11,497,315 9.70 9.70 8.40 100 5,000 -0.0
23/02/2022
9.70
 5,500,311 9.60 9.80 9.30 5,000 0 0.0
22/02/2022
9.60
 10,561,944 10.20 10.20 9.30 5,100 0 0.0
21/02/2022
10.20
 9,216,055 9.50 10.30 9.30 5,000 12,500 -0.1
18/02/2022
9.50
 8,896,500 9.30 9.50 8.90 0 0 0
17/02/2022
9.30
 9,671,380 9.10 9.50 9 0 0 0
16/02/2022
9.10
 5,046,973 8.60 9.20 8.60 0 0 0
15/02/2022
8.60
 2,438,422 8.40 8.70 8.30 200 0 0.0
14/02/2022
8.40
 6,197,794 8.90 8.90 8.10 1,200 0 0.0
11/02/2022
8.90
 3,018,957 9 9.10 8.70 0 0 0
10/02/2022
9
 3,151,973 8.80 9.20 8.70 0 1,300 -0.0
09/02/2022
8.80
 5,275,365 8.80 9 8.20 900 5,000 -0.0
08/02/2022
8.80
 5,251,952 8.70 9.30 8.50 7,800 10,000 -0.0
07/02/2022
8.70
 2,408,923 7.80 8.70 7.80 1,400 2,000 -0.0
28/01/2022
7.80
 10,329,818 8.30 8.70 7.40 10,800 0 0.1
27/01/2022
8.30
 4,828,997 9.20 9.30 8.10 10,300 0 0.1
26/01/2022
9.20
 3,850,241 9.10 9.90 8.80 5,500 0 0.1
25/01/2022
9.10
 5,140,845 9 9.50 8.30 700 0 0.0
24/01/2022
9
 6,084,984 10.20 10.60 8.70 10,600 0 0.1
21/01/2022
10.20
 6,063,800 9.60 10.20 9.40 0 5,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |