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
(2026-05-20) 		0 0% 3,760,800 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-20) 		0 0% 7,746,200 -10,800 0
1.50
1.70
1.60
3 tháng
(2026-03-23) 		-0.10 -5.88% 10,768,300 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-22) 		-0.50 -23.81% 22,852,400 15,900 0.0
1.50
2.10
1.60
12 tháng
(2025-06-24) 		-0.10 -5.88% 136,919,700 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-07-01) 		-0.50 -23.81% 275,904,887 -373,301 -0.9
1.30
2.50
1.60
36 tháng
(2023-07-05) 		-1.70 -51.52% 619,928,441 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-15) 		-1 -38.46% 2,490,532,666 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)
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
25/12/2018
0.87
 58,320 0.90 0.90 0.86 0 0 0
24/12/2018
0.90
 62,810 0.90 0.91 0.89 0 0 0
21/12/2018
0.90
 16,390 0.89 0.91 0.88 0 0 0
20/12/2018
0.89
 121,040 0.91 0.91 0.89 0 0 0
19/12/2018
0.91
 159,010 0.90 0.92 0.89 0 0 0
18/12/2018
0.90
 43,400 0.91 0.92 0.90 0 0 0
17/12/2018
0.91
 108,890 0.92 0.93 0.88 0 0 0
14/12/2018
0.92
 196,880 0.92 0.93 0.90 0 0 0
13/12/2018
0.92
 65,250 0.91 0.93 0.91 0 0 0
12/12/2018
0.91
 35,490 0.90 0.92 0.91 0 0 0
11/12/2018
0.90
 202,510 0.93 0.93 0.90 0 0 0
10/12/2018
0.93
 48,570 0.94 0.94 0.92 0 0 0
07/12/2018
0.94
 123,870 0.94 0.95 0.92 0 0 0
06/12/2018
0.94
 148,000 0.93 0.96 0.92 0 0 0
05/12/2018
0.93
 90,800 0.93 0.94 0.91 30 0 0.0
04/12/2018
0.93
 127,330 0.92 0.94 0.91 0 0 0
03/12/2018
0.92
 123,790 0.94 0.95 0.92 0 0 0
30/11/2018
0.94
 92,020 0.94 0.96 0.92 0 0 0
29/11/2018
0.94
 118,770 0.92 0.96 0.92 0 0 0
28/11/2018
0.92
 467,190 0.98 0.98 0.92 0 0 0
27/11/2018
0.98
 177,770 1.01 1.04 0.95 0 97,180 -0.1
26/11/2018
1.01
 208,330 1.04 1.07 0.98 0 0 0
23/11/2018
1.04
 631,610 0.98 1.04 0.99 0 0 0
22/11/2018
0.98
 301,460 0.92 0.98 0.92 97,180 0 0.1
21/11/2018
0.92
 461,940 0.87 0.93 0.86 40 0 0
20/11/2018
0.87
 26,160 0.87 0.89 0.85 0 0 0
19/11/2018
0.87
 119,400 0.88 0.89 0.86 0 0 0
16/11/2018
0.88
 126,510 0.84 0.89 0.83 0 0 0
15/11/2018
0.84
 20,740 0.85 0.85 0.84 0 0 0
14/11/2018
0.85
 120,970 0.84 0.86 0.82 0 0 0
13/11/2018
0.84
 37,080 0.89 0.89 0.84 0 0 0
12/11/2018
0.89
 86,440 0.89 0.89 0.85 0 0 0
09/11/2018
0.89
 39,540 0.89 0.90 0.87 0 0 0
08/11/2018
0.89
 134,010 0.87 0.89 0.86 0 0 0
07/11/2018
0.87
 625,970 0.93 0.93 0.87 0 0 0
06/11/2018
0.93
 68,030 0.93 0.94 0.92 0 0 0
05/11/2018
0.93
 92,670 0.95 0.96 0.93 0 0 0
02/11/2018
0.95
 89,670 0.97 0.97 0.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |