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
(2026-02-23) 		-0.20 -10% 3,898,600 10,500 0.0
1.70
2
1.70
2 tháng
(2026-01-19) 		-0.20 -10% 8,734,400 10,500 0.0
1.70
2
1.70
3 tháng
(2025-12-19) 		-0.20 -10% 12,137,200 6,700 0.0
1.70
2.10
1.70
6 tháng
(2025-09-22) 		-0.40 -18.18% 29,889,400 -15,300 -0.0
1.70
2.40
1.70
12 tháng
(2025-03-24) 		0 0% 159,316,300 -329,300 -0.8
1.30
2.50
1.70
24 tháng
(2024-03-29) 		-0.80 -30.77% 320,135,593 -428,396 -1.0
1.30
2.70
1.70
36 tháng
(2023-04-04) 		-0.60 -25% 809,155,207 -155,842 -0.2
1.30
3.90
1.70
60 tháng
(2021-04-14) 		-2.20 -55% 2,662,954,679 -41,430 1.0
1.20
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/10/2020
0.80
 105,503 0.80 0.80 0.70 0 0 0
26/10/2020
0.80
 216,277 0.80 0.80 0.70 0 0 0
23/10/2020
0.80
 31,020 0.80 0.80 0.70 0 0 0
22/10/2020
0.80
 9,620 0.80 0.80 0.80 0 0 0
21/10/2020
0.80
 5,232 0.80 0.80 0.80 0 0 0
20/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
19/10/2020
0.80
 40,920 0.80 0.80 0.70 0 0 0
16/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/10/2020
0.80
 0 0.80 0.80 0.80 0 0 0
14/10/2020
0.80
 82,300 0.80 0.80 0.70 0 0 0
13/10/2020
0.80
 0 0.90 0.80 0.90 0 0 0
12/10/2020
0.90
 0 0.90 0.90 0.90 0 0 0
09/10/2020
0.90
 391,230 0.90 0.90 0.80 0 0 0
08/10/2020
0.90
 16,827 0.90 0.90 0.80 0 0 0
07/10/2020
0.90
 31,810 0.80 0.90 0.80 0 0 0
06/10/2020
0.80
 590,580 0.80 0.90 0.70 0 0 0
05/10/2020
0.80
 434,000 0.80 0.80 0.70 0 0 0
02/10/2020
0.80
 52,910 0.80 0.80 0.70 0 0 0
01/10/2020
0.80
 50,170 0.70 0.80 0.70 0 0 0
30/09/2020
0.70
 59,900 0.80 0.80 0.70 0 0 0
29/09/2020
0.80
 63,474 0.80 0.80 0.70 0 0 0
28/09/2020
0.80
 74,010 0.80 0.80 0.80 0 0 0
25/09/2020
0.80
 34,701 0.80 0.80 0.80 0 0 0
24/09/2020
0.80
 113,066 0.90 0.90 0.70 0 0 0
23/09/2020
0.90
 71,709 0.90 0.90 0.70 0 0 0
22/09/2020
0.90
 235,621 0.90 0.90 0.70 0 0 0
21/09/2020
0.90
 222,904 0.90 0.90 0.80 50,000 0 0.0
18/09/2020
0.90
 22,310 0.90 0.90 0.80 0 0 0
17/09/2020
0.90
 170,500 0.90 1 0.80 0 0 0
16/09/2020
0.90
 402,790 0.90 0.90 0.90 0 24,800 -0.0
15/09/2020
0.90
 177,824 0.80 0.90 0.80 0 0 0
14/09/2020
0.80
 40,110 0.90 0.90 0.80 0 0 0
11/09/2020
0.90
 19,712 0.90 0.90 0.80 0 0 0
10/09/2020
0.90
 22,410 0.90 0.90 0.80 0 0 0
09/09/2020
0.90
 76,800 0.90 0.90 0.80 0 0 0
08/09/2020
0.90
 21,860 0.90 0.90 0.80 0 0 0
07/09/2020
0.90
 23,030 0.90 0.90 0.80 0 0 0
04/09/2020
0.90
 114,230 0.80 0.90 0.80 0 0 0
03/09/2020
0.80
 11,618 0.90 0.90 0.80 0 0 0
01/09/2020
0.90
 26,000 0.80 0.90 0.90 0 0 0
31/08/2020
0.80
 86,250 0.90 0.90 0.80 0 0 0
28/08/2020
0.90
 39,800 0.90 0.90 0.80 0 0 0
27/08/2020
0.90
 28,400 0.80 0.90 0.80 0 0 0
26/08/2020
0.80
 7,101 0.90 0.90 0.80 0 0 0
25/08/2020
0.90
 30,950 0.90 0.90 0.80 0 0 0
24/08/2020
0.90
 62,900 0.90 0.90 0.80 0 0 0
21/08/2020
0.90
 33,940 0.80 0.90 0.80 0 0 0
20/08/2020
0.80
 29,500 0.90 0.90 0.70 0 0 0
19/08/2020
0.90
 41,074 0.90 0.90 0.80 0 0 0
18/08/2020
0.90
 72,710 0.90 0.90 0.70 0 0 0
17/08/2020
0.90
 10,900 0.90 0.90 0.70 0 0 0
14/08/2020
0.90
 96,000 0.90 0.90 0.80 0 0 0
13/08/2020
0.90
 29,410 0.90 0.90 0.80 0 0 0
12/08/2020
0.90
 52,610 0.90 0.90 0.80 0 0 0
11/08/2020
0.90
 22,400 0.90 0.90 0.80 0 0 0
10/08/2020
0.90
 79,082 0.90 0.90 0.80 0 0 0
07/08/2020
0.90
 105,530 0.90 0.90 0.80 0 0 0
06/08/2020
0.90
 11,166 0.90 0.90 0.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |