CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
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
(2026-05-19) 		-0.10 -5.88% 3,968,000 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-20) 		0 0% 7,660,400 -10,800 0
1.50
1.70
1.60
3 tháng
(2026-03-20) 		-0.10 -5.88% 10,813,700 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-22) 		-0.50 -23.81% 22,766,600 15,900 0.0
1.50
2.10
1.60
12 tháng
(2025-06-23) 		-0.10 -5.88% 137,700,300 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-06-28) 		-0.50 -23.81% 275,986,888 -373,301 -0.9
1.30
2.50
1.60
36 tháng
(2023-07-04) 		-1.80 -52.94% 621,390,828 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-14) 		-1 -38.46% 2,491,183,566 27,270 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)
23/08/2019
0.80
 40,671 0.80 0.90 0.70 0 0 0
22/08/2019
0.80
 199,680 0.90 0.90 0.80 0 0 0
21/08/2019
0.90
 12,213 0.90 0.90 0.80 0 0 0
20/08/2019
0.90
 48,550 0.90 0.90 0.80 0 0 0
19/08/2019
0.90
 14,000 0.80 0.90 0.90 0 0 0
16/08/2019
0.80
 32,660 0.90 1 0.80 0 0 0
15/08/2019
0.90
 67,235 0.90 0.90 0.80 0 0 0
14/08/2019
0.90
 96,850 0.90 1 0.80 0 0 0
13/08/2019
0.90
 256,740 1 1 0.80 0 0 0
12/08/2019
1
 40,470 0.90 1 0.90 0 0 0
09/08/2019
0.90
 71,174 1 1 0.90 0 0 0
08/08/2019
1
 77,368 1 1 0.90 0 0 0
07/08/2019
1
 68,400 0.90 1 0.90 0 0 0
06/08/2019
0.90
 85,330 0.90 1 0.90 0 0 0
05/08/2019
0.90
 72,520 1 1 0.90 0 0 0
02/08/2019
1
 120,480 1 1 0.90 0 0 0
01/08/2019
1
 73,540 1 1 0.90 0 0 0
31/07/2019
1
 6,450 1.10 1.10 0.90 0 0 0
30/07/2019
1.10
 19,520 1 1.10 0.90 0 0 0
29/07/2019
1
 56,900 1.10 1.10 1 0 0 0
26/07/2019
1.10
 46,540 1.10 1.10 1 0 0 0
25/07/2019
1.10
 31,990 1.10 1.10 1 0 0 0
24/07/2019
1.10
 31,150 1.10 1.10 1 0 0 0
23/07/2019
1.10
 37,510 1.10 1.10 1 0 0 0
22/07/2019
1.10
 77,098 1.10 1.10 1 0 0 0
19/07/2019
1.10
 256,770 1.10 1.10 1 0 0 0
18/07/2019
1.10
 5,850 1.10 1.10 1 0 0 0
17/07/2019
1.10
 23,518 1.10 1.10 1 0 0 0
16/07/2019
1.10
 87,800 1.10 1.10 1 0 0 0
15/07/2019
1.10
 32,334 1.10 1.10 1 0 0 0
12/07/2019
1.10
 151,481 1.10 1.10 0.90 0 0 0
11/07/2019
1.10
 128,340 1.10 1.10 1 0 66,700 -0.1
10/07/2019
1.10
 320,006 1.10 1.10 1 0 0 0
09/07/2019
1.10
 104,547 1.10 1.20 1 0 0 0
08/07/2019
1.10
 77,060 1.10 1.20 1.10 0 0 0
05/07/2019
1.10
 176,879 1.20 1.20 1.10 0 0 0
04/07/2019
1.20
 140,650 1.20 1.20 1.10 0 0 0
03/07/2019
1.20
 65,600 1.20 1.20 1.10 0 0 0
02/07/2019
1.20
 366,353 1.10 1.20 1.20 0 26,200 -0.0
01/07/2019
1.10
 101,352 1.10 1.10 1 0 0 0
28/06/2019
1.10
 272,720 1.10 1.20 1 0 0 0
27/06/2019
1.10
 312,950 1.20 1.20 1.10 0 7,100 -0.0
26/06/2019
1.20
 36,219 1.30 1.30 1.10 0 0 0
25/06/2019
1.30
 164,234 1.30 1.30 1.10 0 0 0
24/06/2019
1.30
 37,400 1.30 1.30 1.20 0 0 0
21/06/2019
1.30
 514,692 1.30 1.30 1.20 0 1,000 -0.0
20/06/2019
1.30
 6,750 1.30 1.30 1.20 0 0 0
19/06/2019
1.30
 72,560 1.30 1.30 1.20 0 0 0
18/06/2019
1.30
 104,670 1.20 1.30 1.20 0 0 0
17/06/2019
1.20
 155,820 1.40 1.40 1.20 0 0 0
14/06/2019
1.40
 137,400 1.20 1.40 1.20 0 0 0
13/06/2019
1.20
 270,340 1.40 1.40 1.20 0 0 0
12/06/2019
1.40
 220,820 1.40 1.40 1.30 0 0 0
11/06/2019
1.40
 188,830 1.40 1.40 1.30 0 0 0
10/06/2019
1.40
 102,630 1.50 1.50 1.30 0 0 0
07/06/2019
1.50
 324,100 1.40 1.60 1.40 0 0 0
06/06/2019
1.40
 436,260 1.30 1.40 1.30 1,000 0 0.0
05/06/2019
1.30
 256,160 1.30 1.30 1.20 0 0 0
04/06/2019
1.30
 181,905 1.40 1.40 1.20 0 0 0
03/06/2019
1.40
 662,635 1.60 1.60 1.40 0 0 0
31/05/2019
1.60
 1,321,500 1.33 1.80 1.30 0 5,000 -0.0
30/05/2019
1.33
 0 1.33 1.33 1.33 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |