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)
31/08/2021
2.80
 2,079,224 2.70 2.80 2.40 6,100 0 0.0
30/08/2021
2.70
 1,791,744 2.60 2.70 2.50 0 0 0
27/08/2021
2.60
 2,641,368 2.60 2.70 2.40 5,000 18,700 -0.0
26/08/2021
2.60
 1,615,699 2.60 2.70 2.50 10,000 0 0.0
25/08/2021
2.60
 4,648,698 2.90 2.90 2.60 0 0 0
24/08/2021
2.90
 4,620,255 3.10 3.40 2.70 18,700 0 0.1
23/08/2021
3.10
 6,306,306 2.70 3.10 2.40 0 0 0
20/08/2021
2.70
 7,173,400 2.50 2.70 2.40 0 500 -0.0
19/08/2021
2.50
 1,504,100 2.40 2.50 2.30 0 0 0
18/08/2021
2.40
 544,177 2.40 2.40 2.30 0 400 -0.0
17/08/2021
2.40
 1,161,900 2.40 2.50 2.30 0 0 0
16/08/2021
2.40
 2,024,800 2.50 2.50 2.30 0 0 0
13/08/2021
2.50
 972,500 2.40 2.50 2.30 0 0 0
12/08/2021
2.40
 1,081,100 2.40 2.50 2.30 0 0 0
11/08/2021
2.40
 1,057,700 2.50 2.50 2.30 0 0 0
10/08/2021
2.50
 1,701,903 2.50 2.50 2.30 0 0 0
09/08/2021
2.50
 2,121,723 2.60 2.60 2.30 0 0 0
06/08/2021
2.60
 2,072,800 2.60 2.70 2.50 0 0 0
05/08/2021
2.60
 2,225,200 2.40 2.60 2.30 0 0 0
04/08/2021
2.40
 3,630,000 2.20 2.50 2.20 0 0 0
03/08/2021
2.20
 629,800 2.30 2.30 2.20 400 0 0.0
02/08/2021
2.30
 1,390,300 2.30 2.30 2.10 0 0 0
30/07/2021
2.30
 893,100 2.30 2.30 2.20 0 0 0
29/07/2021
2.30
 613,116 2.30 2.30 2.20 0 0 0
28/07/2021
2.30
 612,100 2.30 2.30 2.20 0 0 0
27/07/2021
2.30
 346,200 2.20 2.30 2.20 0 0 0
26/07/2021
2.20
 1,187,336 2.30 2.30 2.10 0 0 0
23/07/2021
2.30
 1,028,270 2.40 2.40 2.20 0 0 0
22/07/2021
2.40
 937,515 2.30 2.40 2.20 0 0 0
21/07/2021
2.30
 478,360 2.30 2.40 2.20 0 0 0
20/07/2021
2.30
 1,162,800 2.20 2.30 2.10 0 0 0
19/07/2021
2.20
 3,736,500 2.50 2.50 2.20 0 0 0
16/07/2021
2.50
 774,800 2.60 2.60 2.40 0 0 0
15/07/2021
2.60
 798,100 2.60 2.60 2.40 0 0 0
14/07/2021
2.60
 736,700 2.70 2.70 2.50 0 0 0
13/07/2021
2.70
 2,071,458 2.40 2.70 2.30 0 0 0
12/07/2021
2.40
 3,068,901 2.70 2.70 2.30 500 0 0.0
09/07/2021
2.70
 1,150,574 2.80 2.90 2.60 2,500 0 0.0
08/07/2021
2.80
 2,570,106 2.50 2.80 2.50 0 0 0
07/07/2021
2.50
 2,454,610 2.60 2.70 2.40 1,000 0 0.0
06/07/2021
2.60
 2,378,200 2.90 2.90 2.60 0 0 0
05/07/2021
2.90
 2,318,178 2.90 2.90 2.70 0 100 -0.0
02/07/2021
2.90
 1,827,805 3 3 2.80 0 16,500 -0.0
01/07/2021
3
 1,594,650 3 3 2.80 0 0 0
30/06/2021
3
 2,543,385 3 3 2.80 1,000 0 0.0
29/06/2021
3
 610,173 3 3 2.90 0 0 0
28/06/2021
3
 1,799,788 3.10 3.10 2.90 0 0 0
25/06/2021
3.10
 1,145,455 3.10 3.10 3 0 0 0
24/06/2021
3.10
 1,318,100 3.10 3.10 2.90 0 0 0
23/06/2021
3.10
 1,825,738 3.10 3.10 2.90 0 0 0
22/06/2021
3.10
 2,107,670 3.20 3.20 3 0 0 0
21/06/2021
3.20
 1,636,800 3.20 3.20 3 0 0 0
18/06/2021
3.20
 1,780,237 3.30 3.30 3.10 0 30,000 -0.1
17/06/2021
3.30
 3,673,900 3.10 3.30 2.90 0 0 0
16/06/2021
3.10
 1,400,300 3.10 3.10 2.90 0 0 0
15/06/2021
3.10
 2,321,383 3.10 3.10 2.90 0 0 0
14/06/2021
3.10
 1,771,716 3.10 3.10 3 0 0 0
11/06/2021
3.10
 1,769,435 3.10 3.20 3 0 0 0
10/06/2021
3.10
 2,245,106 3.10 3.20 3 0 0 0
09/06/2021
3.10
 2,686,550 3 3.20 2.90 0 0 0
08/06/2021
3
 3,785,900 3.30 3.30 2.90 6,000 0 0.0
07/06/2021
3.30
 3,489,335 3.50 3.60 3.10 0 0 0
04/06/2021
3.50
 5,580,259 3.30 3.60 3.30 0 700 -0.0
03/06/2021
3.30
 7,834,414 3 3.30 2.90 30,000 0 0.1
02/06/2021
3
 2,398,724 3 3 2.80 5,600 24,200 -0.1
01/06/2021
3
 2,008,240 2.90 3 2.80 0 0 0
31/05/2021
2.90
 1,840,400 3 3 2.80 0 0 0
28/05/2021
3
 2,231,600 2.90 3 2.80 0 0 0
27/05/2021
2.90
 2,718,419 3 3 2.80 0 0 0
26/05/2021
3
 2,110,800 3 3 2.80 0 0 0
25/05/2021
3
 2,025,175 3.10 3.10 2.90 0 5,000 -0.0
24/05/2021
3.10
 2,277,400 3 3.10 2.90 0 5,000 -0.0
21/05/2021
3
 3,171,269 2.90 3 2.80 0 0 0
20/05/2021
2.90
 2,326,125 3.20 3.20 2.90 700 0 0.0
19/05/2021
3.20
 1,608,206 3.20 3.50 3.10 10,000 0 0.0
18/05/2021
3.20
 6,452,829 2.90 3.20 2.70 0 0 0
17/05/2021
2.90
 4,132,191 2.90 3 2.70 0 0 0
14/05/2021
2.90
 1,717,517 3 3 2.80 0 3,000 -0.0
13/05/2021
3
 2,346,669 3.10 3.10 2.90 0 0 0
12/05/2021
3.10
 1,219,000 3.10 3.30 2.90 0 0 0
11/05/2021
3.10
 1,667,486 3 3.10 2.90 0 0 0
10/05/2021
3
 1,640,527 3 3 2.70 0 0 0
07/05/2021
3
 2,309,072 3.10 3.10 2.80 0 17,000 -0.0
06/05/2021
3.10
 1,887,910 3.30 3.40 3 0 27,500 -0.1
05/05/2021
3.30
 1,971,300 3.10 3.40 2.90 0 0 0
04/05/2021
3.10
 2,401,682 3.30 3.30 2.90 0 3,100 -0.0
29/04/2021
3.30
 4,482,827 2.90 3.30 3.20 0 0 0
28/04/2021
2.90
 1,252,290 2.70 2.90 2.50 0 0 0
27/04/2021
2.70
 3,068,383 2.80 2.80 2.50 0 300 -0.0
26/04/2021
2.80
 5,661,491 3.20 3.30 2.80 1,000 102,100 -0.3
23/04/2021
3.20
 2,581,992 3.50 3.50 3.10 100 10,600 -0.0
22/04/2021
3.50
 3,053,000 3.40 3.60 3.30 3,000 43,200 -0.1
20/04/2021
3.40
 7,088,541 3.60 3.80 3.20 0 300 -0.0
19/04/2021
3.60
 6,291,491 4.10 4.20 3.60 1,000 0 0.0
16/04/2021
4.10
 8,436,200 4.30 4.50 3.90 10,000 0 0.0
15/04/2021
4.30
 10,366,200 4 4.30 3.80 40,000 0 0
14/04/2021
4
 7,104,031 3.80 4.10 3.40 116,700 0 0.4
13/04/2021
3.80
 11,643,975 3.40 3.90 3.40 13,000 0 0.1
12/04/2021
3.40
 6,137,980 3.10 3.40 3 0 0 0
09/04/2021
3.10
 5,418,400 3.10 3.10 2.80 0 22,900 -0.1

Chính sách bảo mật | Điều khoản sử dụng |