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)
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
22/12/2020
1.10
 1,014,286 1.10 1.10 1 0 0 0
21/12/2020
1.10
 1,459,701 1 1.10 1 0 0 0
18/12/2020
1
 255,587 0.90 1 1 0 0 0
17/12/2020
0.90
 0 0.80 0.90 0.80 0 0 0
16/12/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/12/2020
0.80
 35,900 0.80 0.80 0.70 0 0 0
14/12/2020
0.80
 347,022 0.80 0.80 0.70 0 0 0
11/12/2020
0.80
 166,500 0.80 0.80 0.70 0 0 0
10/12/2020
0.80
 30,920 0.80 0.80 0.70 0 3,000 -0.0
09/12/2020
0.80
 136,101 0.80 0.80 0.70 0 0 0
08/12/2020
0.80
 123,281 0.80 0.80 0.70 0 0 0
07/12/2020
0.80
 0 0.80 0.80 0.80 0 100 -0
04/12/2020
0.80
 16,500 0.80 0.80 0.70 0 0 0
03/12/2020
0.80
 18,270 0.80 0.80 0.70 0 0 0
02/12/2020
0.80
 0 0.80 0.80 0.80 0 50 -0.0
01/12/2020
0.80
 1,948 0.70 0.80 0.80 0 0 0
30/11/2020
0.70
 0 0.70 0.70 0.70 0 0 0
27/11/2020
0.70
 129,224 0.80 0.80 0.70 0 0 0
26/11/2020
0.80
 184,060 0.70 0.80 0.70 0 0 0
25/11/2020
0.70
 0 0.90 0.70 0.90 0 0 0
24/11/2020
0.90
 0 0.80 0.90 0.80 0 0 0
23/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
20/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
19/11/2020
0.80
 115,350 0.80 0.80 0.70 0 0 0
18/11/2020
0.80
 125,750 0.80 0.80 0.70 0 0 0
17/11/2020
0.80
 304,600 0.80 0.80 0.70 0 0 0
16/11/2020
0.80
 11,200 0.80 0.80 0.70 0 0 0
13/11/2020
0.80
 11,985 0.80 0.80 0.70 0 0 0
12/11/2020
0.80
 132,980 0.80 0.80 0.70 0 0 0
11/11/2020
0.80
 241,910 0.80 0.80 0.70 0 0 0
10/11/2020
0.80
 16,118 0.80 0.80 0.70 0 0 0
09/11/2020
0.80
 63,100 0.80 0.80 0.70 0 0 0
06/11/2020
0.80
 29,501 0.90 0.90 0.70 0 0 0
05/11/2020
0.90
 0 0.90 0.90 0.90 0 0 0
04/11/2020
0.90
 213,110 0.80 0.90 0.70 0 0 0
03/11/2020
0.80
 375,761 0.80 0.80 0.70 0 35,700 -0.0
02/11/2020
0.80
 138,810 0.80 0.80 0.70 0 0 0
30/10/2020
0.80
 511,043 0.80 0.80 0.70 0 0 0
29/10/2020
0.80
 42,388 0.80 0.80 0.70 0 0 0
28/10/2020
0.80
 76,143 0.80 0.80 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |