CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
0
(0%)
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
(2026-08-17) 		0 0% 1,205,200 0 0
1.50
1.70
1.60
2 tháng
(2026-07-16) 		0 0% 4,792,100 20,000 0
1.50
1.70
1.60
3 tháng
(2026-06-16) 		-0.10 -5.88% 11,413,500 20,800 0
1.50
2
1.60
6 tháng
(2026-03-18) 		-0.20 -11.11% 22,213,800 30,000 0
1.50
2
1.60
12 tháng
(2025-09-19) 		-0.60 -27.27% 52,853,000 14,700 -0.0
1.50
2.40
1.60
24 tháng
(2024-09-24) 		0 0% 242,722,846 -307,300 -0.8
1.30
2.50
1.60
36 tháng
(2023-10-02) 		-1.30 -44.83% 492,856,835 -208,042 -0.3
1.30
3.10
1.60
60 tháng
(2021-10-11) 		-2 -55.56% 2,310,230,500 -22,030 0.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |