CTCP Đầu tư Cao su Quảng Nam (vhg)

2
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
(2025-12-29) 		0 0% 3,863,700 -3,800 -0.0
2
2.10
2
2 tháng
(2025-11-28) 		0 0% 7,757,100 -13,800 -0.0
1.90
2.10
2
3 tháng
(2025-10-29) 		-0.20 -9.09% 11,647,200 -15,800 -0.0
1.80
2.20
2
6 tháng
(2025-07-31) 		-0.20 -9.09% 71,537,200 -464,900 -1.0
1.80
2.50
2
12 tháng
(2025-02-03) 		0.20 11.11% 175,525,887 -390,900 -0.9
1.30
2.50
2
24 tháng
(2024-02-07) 		-0.70 -25.93% 346,151,118 -417,192 -0.9
1.30
2.90
2
36 tháng
(2023-02-13) 		-0.20 -9.09% 844,913,782 -111,442 -0.1
1.30
3.90
2
60 tháng
(2021-02-22) 		0.40 25% 2,762,880,846 -27,830 1.1
1.20
14.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
2.50
 1,449,500 2.40 2.60 2.40 0 0 0
04/09/2025
2.50
 508,400 2.40 2.50 2.40 0 0 0
03/09/2025
2.40
 686,300 2.50 2.50 2.40 0 0 0
29/08/2025
2.40
 1,056,800 2.40 2.50 2.40 0 167,800 -0.4
28/08/2025
2.40
 1,473,000 2.50 2.50 2.30 0 0 0
27/08/2025
2.50
 518,300 2.50 2.50 2.40 0 0 0
26/08/2025
2.50
 599,600 2.40 2.50 2.30 0 0 0
25/08/2025
2.40
 1,646,300 2.40 2.50 2.30 0 0 0
22/08/2025
2.50
 1,359,000 2.50 2.50 2.30 0 0 0
21/08/2025
2.50
 2,597,300 2.40 2.60 2.30 0 1,500 -0.0
20/08/2025
2.40
 2,974,200 2.30 2.40 2.20 0 0 0
19/08/2025
2.30
 798,700 2.30 2.40 2.30 0 0 0
18/08/2025
2.30
 656,000 2.30 2.40 2.30 0 0 0
15/08/2025
2.30
 2,354,800 2.40 2.40 2.30 0 0 0
14/08/2025
2.30
 1,139,300 2.40 2.40 2.30 0 0 0
13/08/2025
2.40
 1,671,400 2.30 2.40 2.30 500 0 0.0
12/08/2025
2.40
 793,700 2.30 2.40 2.30 1,000 0 0.0
11/08/2025
2.40
 1,748,900 2.30 2.40 2.20 1,800 0 0.0
08/08/2025
2.40
 1,476,300 2.40 2.40 2.30 0 0 0
07/08/2025
2.40
 1,901,400 2.40 2.40 2.20 0 0 0
06/08/2025
2.40
 1,758,900 2.30 2.40 2.20 100 10,000 -0.0
05/08/2025
2.30
 4,445,100 2.40 2.50 2.20 0 11,300 -0.0
04/08/2025
2.40
 2,746,600 2.20 2.40 2.10 0 0 0
01/08/2025
2.20
 2,864,300 2.20 2.20 2 0 300,000 -0.6
31/07/2025
2.20
 3,927,600 2.40 2.40 2 20,500 0 0.0
30/07/2025
2.40
 4,889,600 2.30 2.50 2.20 200,000 24,900 0.4
29/07/2025
2.30
 11,768,300 2.10 2.30 2.10 100,000 0 0.2
28/07/2025
2
 3,711,300 1.80 2 1.80 10,000 0 0.0
25/07/2025
1.90
 780,700 1.90 1.90 1.80 0 0 0
24/07/2025
1.90
 2,222,600 1.80 1.90 1.70 500 0 0.0
23/07/2025
1.90
 522,700 1.90 2 1.80 500 0 0.0
22/07/2025
1.90
 1,347,500 1.90 2 1.80 500 0 0.0
21/07/2025
1.90
 2,038,300 2 2.10 1.80 1,000 0 0.0
18/07/2025
2
 3,889,900 2.10 2.20 1.80 2,500 0 0.0
17/07/2025
2.10
 3,371,400 2 2.10 1.90 0 800 -0.0
16/07/2025
1.90
 5,887,500 1.80 1.90 1.70 0 216,000 -0.4
15/07/2025
1.80
 312,800 1.70 1.80 1.70 0 0 0
14/07/2025
1.70
 702,800 1.70 1.80 1.70 0 0 0
11/07/2025
1.70
 652,100 1.80 1.80 1.70 0 0 0
10/07/2025
1.80
 311,300 1.80 1.80 1.70 0 0 0
09/07/2025
1.80
 461,400 1.70 1.80 1.70 0 0 0
08/07/2025
1.70
 1,866,300 1.70 1.80 1.60 0 0 0
07/07/2025
1.70
 337,200 1.70 1.70 1.60 0 0 0
04/07/2025
1.70
 473,200 1.60 1.70 1.60 0 0 0
03/07/2025
1.60
 221,200 1.60 1.70 1.60 0 0 0
02/07/2025
1.70
 240,900 1.60 1.70 1.60 0 0 0
01/07/2025
1.60
 94,100 1.70 1.70 1.60 0 0 0
30/06/2025
1.60
 135,300 1.70 1.70 1.60 0 0 0
27/06/2025
1.70
 228,900 1.70 1.70 1.60 300 0 0
26/06/2025
1.60
 293,100 1.70 1.70 1.50 0 0 0
25/06/2025
1.70
 356,000 1.70 1.70 1.60 0 0 0
24/06/2025
1.70
 26,400 1.70 1.70 1.60 0 0 0
23/06/2025
1.70
 866,400 1.60 1.70 1.50 0 0 0
20/06/2025
1.60
 125,300 1.60 1.70 1.60 0 0 0
19/06/2025
1.60
 128,100 1.70 1.70 1.60 0 0 0
18/06/2025
1.70
 365,200 1.70 1.70 1.60 0 0 0
17/06/2025
1.70
 199,900 1.60 1.70 1.60 0 0 0
16/06/2025
1.70
 284,700 1.60 1.70 1.60 0 0 0
13/06/2025
1.70
 223,700 1.70 1.80 1.60 0 0 0
12/06/2025
1.60
 596,500 1.70 1.80 1.60 0 0 0
11/06/2025
1.70
 52,500 1.60 1.70 1.60 0 0 0
10/06/2025
1.70
 82,900 1.70 1.70 1.60 0 0 0
09/06/2025
1.60
 207,400 1.60 1.70 1.60 0 0 0
06/06/2025
1.70
 361,600 1.70 1.70 1.60 0 0 0
05/06/2025
1.70
 897,100 1.70 1.80 1.60 500 100,000 0
04/06/2025
1.70
 843,900 1.80 1.80 1.70 0 0 0
03/06/2025
1.80
 2,876,100 1.70 1.90 1.70 100,000 376,100 0
02/06/2025
1.80
 1,192,400 1.90 1.90 1.70 50,300 0 0
30/05/2025
1.90
 2,425,400 2 2 1.80 176,100 0 0
29/05/2025
1.80
 2,871,600 1.60 1.80 1.60 200,200 0 0
28/05/2025
1.70
 151,600 1.60 1.70 1.60 0 0 0
27/05/2025
1.60
 178,700 1.60 1.70 1.60 0 0 0
26/05/2025
1.70
 531,500 1.60 1.70 1.60 500 0 0
23/05/2025
1.70
 923,000 1.60 1.70 1.50 0 0 0
22/05/2025
1.70
 358,500 1.60 1.70 1.60 0 0 0
21/05/2025
1.70
 174,700 1.70 1.70 1.60 0 0 0
20/05/2025
1.70
 471,900 1.60 1.70 1.60 0 0 0
19/05/2025
1.70
 175,100 1.70 1.70 1.60 0 0 0
16/05/2025
1.70
 216,900 1.60 1.70 1.60 0 0 0
15/05/2025
1.70
 755,000 1.70 1.80 1.60 0 0 0
14/05/2025
1.70
 529,900 1.60 1.70 1.60 0 0 0
13/05/2025
1.70
 160,100 1.70 1.70 1.60 0 0 0
12/05/2025
1.70
 690,100 1.50 1.70 1.50 0 0 0
09/05/2025
1.60
 127,600 1.50 1.60 1.50 0 0 0
08/05/2025
1.60
 193,900 1.60 1.60 1.50 0 0 0
07/05/2025
1.60
 98,600 1.60 1.60 1.50 0 0 0
06/05/2025
1.60
 174,400 1.60 1.70 1.50 0 0 0
05/05/2025
1.60
 224,800 1.60 1.70 1.60 0 0 0
29/04/2025
1.60
 76,700 1.60 1.60 1.50 0 0 0
28/04/2025
1.60
 73,100 1.60 1.70 1.50 0 0 0
25/04/2025
1.60
 1,033,400 1.60 1.70 1.50 0 0 0
24/04/2025
1.60
 148,000 1.50 1.60 1.50 0 0 0
23/04/2025
1.50
 129,100 1.50 1.60 1.50 0 0 0
22/04/2025
1.50
 779,500 1.60 1.60 1.40 0 0 0
21/04/2025
1.50
 598,600 1.60 1.60 1.40 0 0 0
18/04/2025
1.60
 66,700 1.50 1.60 1.50 0 0 0
17/04/2025
1.60
 58,700 1.50 1.60 1.50 0 0 0
16/04/2025
1.50
 185,900 1.50 1.60 1.50 0 0 0
15/04/2025
1.60
 109,400 1.60 1.60 1.50 0 0 0
14/04/2025
1.60
 321,800 1.60 1.70 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |