CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
0.10
(5.88%)
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
(2026-02-11) 		-0.20 -10% 3,855,300 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-12) 		-0.30 -14.29% 9,346,700 6,700 0.0
1.70
2.10
1.80
3 tháng
(2025-12-15) 		-0.10 -5.26% 12,392,600 -3,300 -0.0
1.70
2.10
1.80
6 tháng
(2025-09-15) 		-0.50 -21.74% 31,121,700 12,300 0.0
1.70
2.40
1.80
12 tháng
(2025-03-18) 		-0.10 -5.26% 160,134,500 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-25) 		-0.80 -30.77% 323,440,457 -427,896 -1.0
1.30
2.80
1.80
36 tháng
(2023-03-29) 		-0.60 -25% 811,649,498 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-08) 		-1.30 -41.94% 2,693,342,280 -32,630 1.0
1.20
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
2.30
 385,900 2.30 2.40 2.20 0 0 0
14/10/2025
2.30
 380,300 2.30 2.40 2.30 0 0 0
13/10/2025
2.30
 479,700 2.40 2.40 2.20 0 0 0
10/10/2025
2.30
 605,900 2.30 2.40 2.20 0 0 0
09/10/2025
2.30
 130,800 2.40 2.40 2.30 0 0 0
08/10/2025
2.40
 492,700 2.30 2.40 2.30 0 0 0
07/10/2025
2.30
 1,082,800 2.30 2.40 2.30 0 0 0
06/10/2025
2.30
 945,200 2.20 2.40 2.20 0 0 0
03/10/2025
2.30
 1,496,900 2.30 2.30 2.20 0 0 0
02/10/2025
2.20
 71,700 2.30 2.30 2.20 0 0 0
01/10/2025
2.30
 127,400 2.20 2.30 2.20 0 0 0
30/09/2025
2.30
 217,800 2.20 2.30 2.20 0 0 0
29/09/2025
2.30
 223,000 2.20 2.30 2.20 0 0 0
26/09/2025
2.30
 390,400 2.20 2.30 2.20 0 0 0
25/09/2025
2.30
 160,500 2.20 2.30 2.20 0 0 0
24/09/2025
2.30
 336,400 2.20 2.30 2.20 0 0 0
23/09/2025
2.20
 239,200 2.10 2.30 2.10 0 0 0
22/09/2025
2.20
 467,300 2.20 2.20 2.10 0 0 0
19/09/2025
2.20
 768,500 2.30 2.30 2.20 0 0 0
18/09/2025
2.30
 164,700 2.30 2.30 2.20 27,600 0 0.1
17/09/2025
2.20
 509,200 2.30 2.40 2.20 0 0 0
16/09/2025
2.30
 251,600 2.30 2.40 2.30 0 0 0
15/09/2025
2.30
 183,200 2.40 2.40 2.30 0 0 0
12/09/2025
2.40
 299,600 2.30 2.40 2.30 0 0 0
11/09/2025
2.40
 1,121,400 2.40 2.40 2.20 0 0 0
10/09/2025
2.50
 499,300 2.50 2.50 2.40 0 0 0
09/09/2025
2.40
 693,900 2.30 2.50 2.30 0 0 0
08/09/2025
2.40
 1,320,600 2.40 2.50 2.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |