CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-23) 		-0.20 -10% 3,742,300 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-16) 		-0.30 -14.29% 8,637,800 10,500 0.0
1.70
2.10
1.80
3 tháng
(2025-12-17) 		-0.20 -10% 12,674,000 -3,300 -0.0
1.70
2.10
1.80
6 tháng
(2025-09-18) 		-0.50 -21.74% 30,666,300 12,300 0.0
1.70
2.40
1.80
12 tháng
(2025-03-24) 		0 0% 159,160,000 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-27) 		-1 -35.71% 322,159,950 -428,396 -1.0
1.30
2.80
1.80
36 tháng
(2023-04-03) 		-0.50 -21.74% 809,730,107 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-12) 		-1.60 -47.06% 2,680,580,334 -28,430 1.0
1.20
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/04/2021
3.10
 7,832,146 3.10 3.20 2.90 18,700 0 0.1
07/04/2021
3.10
 5,981,752 2.80 3.10 2.70 0 0 0
06/04/2021
2.80
 6,438,815 2.70 2.80 2.60 0 0 0
05/04/2021
2.70
 8,012,304 2.40 2.70 2.40 20,400 0 0.1
02/04/2021
2.40
 2,226,815 2.40 2.50 2.30 0 0 0
01/04/2021
2.40
 2,755,078 2.40 2.40 2.20 0 0 0
31/03/2021
2.40
 1,569,530 2.50 2.60 2.30 0 0 0
30/03/2021
2.50
 2,676,330 2.40 2.60 2.40 2,500 0 0.0
29/03/2021
2.40
 2,195,628 2.30 2.40 2.20 0 0 0
26/03/2021
2.30
 2,029,200 2.30 2.30 2.10 0 0 0
25/03/2021
2.30
 1,339,963 2.30 2.30 2.10 0 0 0
24/03/2021
2.30
 1,759,768 2.40 2.40 2.10 0 0 0
23/03/2021
2.40
 1,697,143 2.40 2.50 2.20 0 0 0
22/03/2021
2.40
 1,866,092 2.30 2.50 2.10 0 0 0
19/03/2021
2.30
 2,676,063 2.30 2.30 2.20 0 0 0
18/03/2021
2.30
 1,321,880 2.50 2.70 2.30 0 0 0
17/03/2021
2.50
 3,928,661 2.30 2.50 2.30 0 3,000 -0.0
16/03/2021
2.30
 4,320,237 2 2.30 2 300 1,000 -0.0
15/03/2021
2
 1,370,000 2.10 2.10 1.90 0 0 0
12/03/2021
2.10
 1,583,173 2.10 2.10 1.90 0 0 0
11/03/2021
2.10
 1,215,452 2.10 2.10 1.90 0 0 0
10/03/2021
2.10
 1,147,590 2.10 2.10 1.90 0 0 0
09/03/2021
2.10
 2,868,010 2.30 2.30 1.90 100 1,500 -0.0
08/03/2021
2.30
 3,526,378 2 2.30 2.10 0 500 -0.0
05/03/2021
2
 2,353,400 1.80 2 1.90 0 1,500 -0.0
04/03/2021
1.80
 2,428,928 1.70 1.80 1.70 0 0 0
03/03/2021
1.70
 2,405,160 1.60 1.70 1.50 0 1,000 -0.0
02/03/2021
1.60
 645,200 1.50 1.60 1.50 0 0 0
01/03/2021
1.50
 621,380 1.50 1.60 1.50 500 0 0.0
26/02/2021
1.50
 179,810 1.60 1.60 1.50 0 0 0
25/02/2021
1.60
 1,052,300 1.50 1.60 1.40 0 0 0
24/02/2021
1.50
 723,740 1.60 1.60 1.50 0 0 0
23/02/2021
1.60
 681,316 1.60 1.60 1.50 0 0 0
22/02/2021
1.60
 612,470 1.70 1.70 1.50 0 0 0
19/02/2021
1.70
 619,700 1.70 1.70 1.50 2,000 0 0.0
18/02/2021
1.70
 928,153 1.70 1.80 1.60 0 0 0
17/02/2021
1.70
 446,800 1.60 1.70 1.50 0 0 0
09/02/2021
1.60
 648,960 1.50 1.60 1.40 0 0 0
08/02/2021
1.50
 927,700 1.60 1.60 1.30 0 0 0
05/02/2021
1.60
 646,919 1.50 1.60 1.50 4,000 1,200 0.0
04/02/2021
1.50
 481,151 1.80 1.80 1.50 2,000 0 0.0
03/02/2021
1.80
 1,108,700 1.80 1.80 1.60 0 0 0
02/02/2021
1.80
 706,600 1.60 1.80 1.50 200 42,000 -0.1
01/02/2021
1.60
 1,397,600 1.60 1.60 1.40 13,900 1,000 0.0
29/01/2021
1.60
 6,479,348 1.60 1.70 1.40 1,100 0 0.0
28/01/2021
1.60
 129,605 1.80 1.80 1.60 0 0 0
27/01/2021
1.80
 383,340 2.10 2.10 1.80 0 0 0
26/01/2021
2.10
 558,709 2.40 2.40 2.10 0 0 0
25/01/2021
2.40
 1,619,707 2.80 3 2.40 0 0 0
22/01/2021
2.80
 4,347,800 2.50 2.80 2.70 42,000 0 0.1
21/01/2021
2.50
 3,253,406 2.30 2.50 2.30 4,000 0 0.0
20/01/2021
2.30
 2,195,346 2.10 2.30 1.90 0 0 0
19/01/2021
2.10
 2,522,942 2 2.10 1.70 0 0 0
18/01/2021
2
 2,541,502 1.90 2 1.80 0 10,000 -0.0
15/01/2021
1.90
 1,295,282 1.90 1.90 1.70 0 0 0
14/01/2021
1.90
 592,002 1.90 1.90 1.70 0 0 0
13/01/2021
1.90
 1,206,208 2 2 1.70 0 0 0
12/01/2021
2
 2,208,700 1.80 2 1.80 0 0 0
11/01/2021
1.80
 1,070,500 1.60 1.80 1.60 0 0 0
08/01/2021
1.60
 1,654,200 1.50 1.60 1.50 0 0 0
07/01/2021
1.50
 884,800 1.50 1.50 1.30 0 0 0
06/01/2021
1.50
 1,052,100 1.50 1.50 1.30 0 0 0
05/01/2021
1.50
 901,100 1.50 1.50 1.30 0 0 0
04/01/2021
1.50
 1,221,100 1.50 1.50 1.30 0 0 0
31/12/2020
1.50
 1,256,900 1.40 1.50 1.40 0 0 0
30/12/2020
1.40
 2,551,900 1.30 1.40 1.30 0 0 0
29/12/2020
1.30
 1,086,500 1.20 1.30 1.20 0 0 0
28/12/2020
1.20
 1,383,500 1.10 1.20 1.10 0 10,000 -0.0
25/12/2020
1.10
 624,256 1.10 1.10 1 0 0 0
24/12/2020
1.10
 1,057,000 1.10 1.20 1 0 0 0
23/12/2020
1.10
 1,270,115 1.10 1.10 1 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |