CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
-0.10
(-5.56%)
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)
13/03/2020
0.70
 169,530 0.60 0.70 0.60 0 400 -0.0
12/03/2020
0.60
 106,529 0.70 0.70 0.60 0 0 0
11/03/2020
0.70
 69,400 0.80 0.80 0.70 0 0 0
10/03/2020
0.80
 244,160 0.70 0.80 0.60 0 200 -0.0
09/03/2020
0.70
 130,600 0.80 0.80 0.70 100 0 0
06/03/2020
0.80
 28,120 0.90 0.90 0.70 0 2,800 -0.0
05/03/2020
0.90
 223,920 0.80 0.90 0.70 0 0 0
04/03/2020
0.80
 103,100 0.80 0.80 0.70 0 0 0
03/03/2020
0.80
 85,110 0.80 0.80 0.70 0 0 0
02/03/2020
0.80
 266,200 0.80 0.80 0.70 0 0 0
28/02/2020
0.80
 99,500 0.80 0.90 0.80 0 0 0
27/02/2020
0.80
 197,630 0.80 0.80 0.70 30,430 0 0.0
26/02/2020
0.80
 420,905 0.90 0.90 0.70 0 0 0
25/02/2020
0.90
 383,760 0.90 0.90 0.80 2,200 0 0.0
24/02/2020
0.90
 303,813 1 1 0.90 0 0 0
21/02/2020
1
 1,102,889 1 1.10 0.90 830,107 0 0.8
20/02/2020
1
 1,343,951 0.90 1 0.90 236,500 130,000 0.1
19/02/2020
0.90
 258,867 0.80 0.90 0.80 0 0 0
18/02/2020
0.80
 617,467 0.70 0.80 0.70 315,700 0 0.2
17/02/2020
0.70
 147,910 0.70 0.70 0.60 139,800 0 0.1
14/02/2020
0.70
 5,800 0.60 0.70 0.50 0 0 0
13/02/2020
0.60
 60,564 0.70 0.70 0.60 0 0 0
12/02/2020
0.70
 15,450 0.70 0.70 0.60 2,000 0 0.0
11/02/2020
0.70
 10,800 0.70 0.70 0.60 0 0 0
10/02/2020
0.70
 46,530 0.70 0.70 0.60 0 0 0
07/02/2020
0.70
 57,720 0.70 0.70 0.50 0 0 0
06/02/2020
0.70
 5,030 0.70 0.70 0.60 0 0 0
05/02/2020
0.70
 45,739 0.60 0.70 0.60 0 0 0
04/02/2020
0.60
 80,930 0.70 0.70 0.60 0 0 0
03/02/2020
0.70
 25,400 0.60 0.70 0.50 2,000 0 0.0
31/01/2020
0.60
 193,700 0.60 0.80 0.60 0 0 0
30/01/2020
0.60
 26,640 0.70 0.70 0.60 0 0 0
22/01/2020
0.70
 74,900 0.70 0.70 0.60 0 0 0
21/01/2020
0.70
 196,730 0.70 0.80 0.70 0 0 0
20/01/2020
0.70
 600 0.60 0.70 0.60 0 0 0
17/01/2020
0.60
 104,800 0.60 0.70 0.60 0 0 0
16/01/2020
0.60
 21,200 0.70 0.80 0.60 0 0 0
15/01/2020
0.70
 125,400 0.70 0.80 0.70 0 0 0
14/01/2020
0.70
 571,939 0.80 0.90 0.70 0 0 0
13/01/2020
0.80
 78,750 0.70 0.80 0.80 0 0 0
10/01/2020
0.70
 148,586 0.60 0.70 0.60 0 0 0
09/01/2020
0.60
 335,037 0.50 0.60 0.60 0 0 0
08/01/2020
0.50
 29,300 0.60 0.60 0.50 0 0 0
07/01/2020
0.60
 62,200 0.50 0.60 0.50 0 0 0
06/01/2020
0.50
 82,410 0.50 0.50 0.50 0 0 0
03/01/2020
0.50
 12,100 0.50 0.60 0.50 0 0 0
02/01/2020
0.50
 6,950 0.60 0.60 0.50 0 0 0
31/12/2019
0.60
 7,610 0.50 0.60 0.50 0 0 0
30/12/2019
0.50
 3,100 0.50 0.50 0.50 0 0 0
27/12/2019
0.50
 62,900 0.60 0.60 0.50 0 0 0
26/12/2019
0.60
 2,068 0.50 0.60 0.60 0 0 0
25/12/2019
0.50
 2,400 0.60 0.60 0.50 0 0 0
24/12/2019
0.60
 36,480 0.60 0.60 0.50 0 0 0
23/12/2019
0.60
 22,115 0.60 0.60 0.50 0 0 0
20/12/2019
0.60
 12,621 0.60 0.60 0.50 0 0 0
19/12/2019
0.60
 9,610 0.60 0.60 0.60 0 0 0
18/12/2019
0.60
 11,705 0.60 0.60 0.60 0 0 0
17/12/2019
0.60
 85,725 0.60 0.60 0.60 0 0 0
16/12/2019
0.60
 43,847 0.60 0.60 0.50 0 0 0
13/12/2019
0.60
 72,146 0.50 0.60 0.50 0 0 0
12/12/2019
0.50
 117,400 0.50 0.60 0.50 0 0 0
11/12/2019
0.50
 16,730 0.60 0.60 0.50 0 0 0
10/12/2019
0.60
 45,287 0.60 0.60 0.50 0 0 0
09/12/2019
0.60
 20,950 0.60 0.60 0.50 0 0 0
06/12/2019
0.60
 28,850 0.60 0.60 0.50 0 0 0
05/12/2019
0.60
 75,800 0.60 0.60 0.50 0 0 0
04/12/2019
0.60
 14,110 0.50 0.60 0.50 0 0 0
03/12/2019
0.50
 3,850 0.50 0.60 0.50 0 0 0
02/12/2019
0.50
 30,919 0.60 0.70 0.50 0 0 0
29/11/2019
0.60
 73,121 0.50 0.60 0.50 0 0 0
28/11/2019
0.50
 101,040 0.50 0.60 0.50 0 0 0
27/11/2019
0.50
 56,110 0.50 0.70 0.50 0 0 0
26/11/2019
0.50
 37,330 0.70 0.70 0.50 0 0 0
25/11/2019
0.70
 101,730 0.70 0.70 0.60 0 0 0
22/11/2019
0.70
 43,403 0.60 0.70 0.60 0 0 0
21/11/2019
0.60
 23,600 0.70 0.70 0.60 0 0 0
20/11/2019
0.70
 16,780 0.70 0.70 0.60 0 0 0
19/11/2019
0.70
 76,550 0.70 0.70 0.60 0 0 0
18/11/2019
0.70
 3,950 0.70 0.70 0.70 0 0 0
15/11/2019
0.70
 46,823 0.70 0.70 0.60 0 0 0
14/11/2019
0.70
 89,484 0.60 0.70 0.60 0 0 0
13/11/2019
0.60
 61,414 0.60 0.70 0.60 0 0 0
12/11/2019
0.60
 179,510 0.70 0.70 0.60 0 0 0
11/11/2019
0.70
 23,400 0.70 0.70 0.70 0 0 0
08/11/2019
0.70
 24,820 0.70 0.70 0.60 0 0 0
07/11/2019
0.70
 4,400 0.70 0.70 0.60 0 0 0
06/11/2019
0.70
 38,010 0.70 0.70 0.60 0 0 0
05/11/2019
0.70
 11,150 0.60 0.70 0.60 0 0 0
04/11/2019
0.60
 3,900 0.70 0.70 0.60 0 0 0
01/11/2019
0.70
 2,710 0.70 0.70 0.70 100 0 0
31/10/2019
0.70
 110,710 0.70 0.80 0.70 0 0 0
30/10/2019
0.70
 291,810 0.70 0.70 0.60 0 0 0
29/10/2019
0.70
 9,660 0.70 0.70 0.60 0 0 0
28/10/2019
0.70
 30,530 0.70 0.70 0.60 0 0 0
25/10/2019
0.70
 13,400 0.70 0.70 0.60 0 0 0
24/10/2019
0.70
 18,700 0.70 0.70 0.60 0 0 0
23/10/2019
0.70
 17,420 0.70 0.70 0.70 0 0 0
22/10/2019
0.70
 80,405 0.70 0.80 0.70 0 0 0
21/10/2019
0.70
 111,700 0.80 0.80 0.70 0 0 0
18/10/2019
0.80
 55,647 0.80 0.80 0.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |