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)
29/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
28/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
27/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
24/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
23/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
22/05/2019
1.33
 2,614,690 1.25 1.33 1.25 0 0 0
21/05/2019
1.25
 1,046,340 1.17 1.25 1.15 0 0 0
20/05/2019
1.17
 700,510 1.10 1.17 1.03 5,000 1,000 0.0
17/05/2019
1.10
 546,180 1.03 1.10 1.10 0 0 0
16/05/2019
1.03
 922,040 0.97 1.03 0.91 0 0 0
15/05/2019
0.97
 1,196,980 0.99 1 0.93 0 0 0
14/05/2019
0.99
 1,079,740 1.04 1.04 0.97 0 0 0
13/05/2019
1.04
 1,116,360 1.11 1.16 1.04 0 0 0
10/05/2019
1.11
 1,229,620 1.15 1.15 1.07 0 6,000 -0.0
09/05/2019
1.15
 1,185,600 1.23 1.23 1.15 100,000 8,000 0.1
08/05/2019
1.23
 476,200 1.32 1.32 1.23 50 0 0.0
07/05/2019
1.32
 1,344,280 1.41 1.44 1.32 0 1,000 -0.0
06/05/2019
1.41
 537,920 1.51 1.60 1.41 27,000 0 0.0
03/05/2019
1.51
 1,345,160 1.42 1.51 1.40 0 0 0
02/05/2019
1.42
 6,423,270 1.47 1.47 1.37 0 248,200 -0.3
26/04/2019
1.47
 12,270 1.58 1.58 1.47 0 50,000 -0.1
25/04/2019
1.58
 4,720 1.69 1.69 1.58 0 0 0
24/04/2019
1.69
 3,237,420 1.81 1.81 1.69 0 60,000 -0.1
23/04/2019
1.81
 6,121,420 1.94 2.07 1.81 280,000 80 0.6
22/04/2019
1.94
 764,700 1.82 1.94 1.94 0 0 0
19/04/2019
1.82
 1,537,010 1.71 1.82 1.82 50,000 0 0.1
18/04/2019
1.71
 1,396,040 1.60 1.71 1.71 0 0 0
17/04/2019
1.60
 1,572,980 1.50 1.60 1.60 0 0 0
16/04/2019
1.50
 991,040 1.41 1.50 1.50 0 15,040 -0.0
12/04/2019
1.41
 1,531,960 1.32 1.41 1.41 0 0 0
11/04/2019
1.32
 368,010 1.24 1.32 1.32 0 0 0
10/04/2019
1.24
 398,580 1.16 1.24 1.24 0 0 0
09/04/2019
1.16
 394,030 1.09 1.16 1.16 0 0 0
08/04/2019
1.09
 4,790,100 1.02 1.09 1.06 5,080 0 0.0
05/04/2019
1.02
 809,590 0.96 1.02 1.02 0 0 0
04/04/2019
0.96
 187,840 0.90 0.96 0.96 0 0 0
03/04/2019
0.90
 156,110 0.85 0.90 0.90 0 0 0
02/04/2019
0.85
 218,900 0.80 0.85 0.85 0 0 0
01/04/2019
0.80
 518,880 0.75 0.80 0.80 0 0 0
29/03/2019
0.75
 2,621,370 0.71 0.75 0.74 0 0 0
28/03/2019
0.71
 906,940 0.67 0.71 0.69 0 0 0
27/03/2019
0.67
 684,480 0.63 0.67 0.63 0 0 0
26/03/2019
0.63
 3,771,200 0.59 0.63 0.55 0 0 0
25/03/2019
0.59
 145,530 0.56 0.59 0.59 0 100 -0
22/03/2019
0.56
 238,120 0.53 0.56 0.56 0 16,220 -0.0
21/03/2019
0.53
 178,700 0.50 0.53 0.53 0 0 0
20/03/2019
0.50
 828,990 0.47 0.50 0.49 0 0 0
19/03/2019
0.47
 298,410 0.44 0.47 0.43 10,290 0 0.0
18/03/2019
0.44
 329,310 0.45 0.45 0.42 0 0 0
15/03/2019
0.45
 327,040 0.47 0.47 0.44 0 0 0
14/03/2019
0.47
 348,060 0.47 0.47 0.45 0 0 0
13/03/2019
0.47
 386,560 0.47 0.47 0.45 0 0 0
12/03/2019
0.47
 333,920 0.47 0.48 0.45 100 0 0
11/03/2019
0.47
 1,577,360 0.47 0.50 0.44 0 500 -0.0
08/03/2019
0.47
 207,090 0.44 0.47 0.47 0 0 0
07/03/2019
0.44
 199,620 0.42 0.44 0.44 0 0 0
06/03/2019
0.42
 384,690 0.40 0.42 0.42 0 0 0
05/03/2019
0.40
 653,850 0.39 0.41 0.39 6,000 0 0.0
04/03/2019
0.39
 586,860 0.37 0.39 0.37 0 0 0
01/03/2019
0.37
 267,820 0.39 0.39 0.37 0 0 0
28/02/2019
0.39
 102,210 0.37 0.39 0.36 10,000 0 0.0
27/02/2019
0.37
 285,480 0.38 0.38 0.37 0 0 0
26/02/2019
0.38
 850,880 0.40 0.40 0.38 0 0 0
25/02/2019
0.40
 220,390 0.42 0.43 0.40 0 0 0
22/02/2019
0.42
 239,230 0.42 0.44 0.42 0 0 0
21/02/2019
0.42
 439,320 0.40 0.42 0.40 0 0 0
20/02/2019
0.40
 259,240 0.40 0.41 0.39 0 0 0
19/02/2019
0.40
 1,104,150 0.43 0.43 0.40 0 0 0
18/02/2019
0.43
 805,440 0.46 0.46 0.43 0 0 0
15/02/2019
0.46
 377,140 0.47 0.47 0.45 0 0 0
14/02/2019
0.47
 400,120 0.50 0.50 0.47 0 0 0
13/02/2019
0.50
 1,038,680 0.48 0.50 0.45 0 0 0
12/02/2019
0.48
 457,670 0.51 0.51 0.48 0 0 0
11/02/2019
0.51
 357,030 0.54 0.54 0.51 0 0 0
01/02/2019
0.54
 979,420 0.57 0.57 0.54 0 201,990 -0.1
31/01/2019
0.57
 672,670 0.61 0.61 0.57 0 0 0
30/01/2019
0.61
 464,410 0.64 0.64 0.60 1,170 0 0.0
29/01/2019
0.64
 83,460 0.66 0.67 0.63 0 0 0
28/01/2019
0.66
 111,660 0.66 0.68 0.63 0 80 -0.0
25/01/2019
0.66
 30,800 0.67 0.68 0.66 0 0 0
24/01/2019
0.67
 156,560 0.68 0.68 0.65 4,060 0 0.0
23/01/2019
0.68
 274,660 0.65 0.69 0.64 1,000 0 0.0
22/01/2019
0.65
 261,510 0.69 0.69 0.65 0 0 0
21/01/2019
0.69
 344,460 0.71 0.72 0.67 0 0 0
18/01/2019
0.71
 86,940 0.75 0.75 0.71 0 0 0
17/01/2019
0.75
 178,360 0.75 0.77 0.70 0 0 0
16/01/2019
0.75
 255,650 0.79 0.79 0.74 0 0 0
15/01/2019
0.79
 72,570 0.79 0.80 0.78 0 0 0
14/01/2019
0.79
 136,350 0.81 0.82 0.79 0 0 0
11/01/2019
0.81
 188,200 0.80 0.84 0.79 0 0 0
10/01/2019
0.80
 67,980 0.82 0.83 0.80 0 0 0
09/01/2019
0.82
 63,160 0.82 0.83 0.80 0 0 0
08/01/2019
0.82
 13,610 0.82 0.83 0.81 0 0 0
07/01/2019
0.82
 181,250 0.86 0.88 0.80 40 0 0.0
04/01/2019
0.86
 111,230 0.86 0.88 0.80 0 0 0
03/01/2019
0.86
 264,300 0.90 0.91 0.84 0 0 0
02/01/2019
0.90
 27,650 0.90 0.91 0.85 0 0 0
28/12/2018
0.90
 71,170 0.90 0.91 0.89 0 0 0
27/12/2018
0.90
 36,560 0.91 0.92 0.90 0 0 0
26/12/2018
0.91
 91,160 0.87 0.92 0.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |