CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
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
(2026-06-30) 		-0.40 -20% 5,550,400 -94,100 0
1.50
2
1.60
2 tháng
(2026-06-01) 		0.10 6.67% 10,555,500 10,800 0
1.50
2
1.60
3 tháng
(2026-05-04) 		0 0% 14,642,500 10,000 0
1.50
2
1.60
6 tháng
(2026-02-02) 		-0.40 -20% 25,522,200 40,500 0.0
1.50
2
1.60
12 tháng
(2025-08-04) 		-0.80 -33.33% 91,176,800 -144,900 -0.4
1.50
2.50
1.60
24 tháng
(2024-08-09) 		-0.30 -15.79% 259,105,645 -1,552,800 -3.2
1.30
2.50
1.60
36 tháng
(2023-08-15) 		-2.10 -56.76% 545,251,935 -83,542 0.1
1.30
3.70
1.60
60 tháng
(2021-08-25) 		-1 -38.46% 2,445,938,305 29,870 1.1
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |