CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
0.10
(6.67%)
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
(2026-03-30) 		-0.20 -11.11% 4,038,800 20,000 0
1.50
1.80
1.60
2 tháng
(2026-03-02) 		-0.30 -15.79% 7,357,800 20,000 0
1.50
1.90
1.60
3 tháng
(2026-01-29) 		-0.40 -20% 11,271,500 30,500 0.0
1.50
2
1.60
6 tháng
(2025-10-31) 		-0.60 -27.27% 22,995,900 14,700 -0.0
1.50
2.20
1.60
12 tháng
(2025-05-05) 		0 0% 151,302,000 -309,300 -0.8
1.50
2.50
1.60
24 tháng
(2024-05-09) 		-0.60 -27.27% 298,292,987 -579,896 -1.4
1.30
2.50
1.60
36 tháng
(2023-05-15) 		-0.90 -36% 766,543,459 -522,563 -1.2
1.30
3.90
1.60
60 tháng
(2021-05-25) 		-1.40 -46.67% 2,571,008,150 8,170 1.1
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)
01/12/2025
1.90
 118,200 2 2 1.90 0 0 0
28/11/2025
2
 44,700 1.90 2 1.90 0 0 0
27/11/2025
2
 123,500 1.90 2 1.80 0 0 0
26/11/2025
1.80
 261,100 1.90 1.90 1.80 0 0 0
25/11/2025
1.90
 163,400 2 2 1.90 0 0 0
24/11/2025
2
 66,300 2 2 1.90 0 0 0
21/11/2025
1.90
 354,300 1.90 2 1.90 0 0 0
20/11/2025
1.90
 200,500 2.10 2.10 1.90 0 0 0
19/11/2025
2
 302,600 2.10 2.10 2 0 0 0
18/11/2025
2.10
 281,400 2 2.10 2 0 0 0
17/11/2025
2.10
 116,600 2 2.10 2 0 0 0
14/11/2025
2
 69,300 2 2.10 2 0 0 0
13/11/2025
2
 38,500 2.10 2.10 2 0 0 0
12/11/2025
2
 46,800 2 2.10 2 0 2,000 -0.0
11/11/2025
2
 81,900 2 2.10 2 0 0 0
10/11/2025
2.10
 140,800 2.10 2.10 2 0 0 0
07/11/2025
2.10
 75,300 2.20 2.20 2 0 0 0
06/11/2025
2.10
 508,900 2.20 2.20 2 0 0 0
05/11/2025
2.20
 92,600 2.10 2.20 2.10 0 0 0
04/11/2025
2.20
 55,000 2.10 2.20 2.10 0 0 0
03/11/2025
2.10
 321,900 2.10 2.20 2.10 0 0 0
31/10/2025
2.20
 53,100 2.20 2.20 2.10 0 0 0
30/10/2025
2.10
 492,900 2.20 2.20 2.10 0 0 0
29/10/2025
2.20
 43,400 2.10 2.20 2.10 0 0 0
28/10/2025
2.10
 152,800 2.20 2.20 2 0 0 0
27/10/2025
2.20
 35,300 2.10 2.20 2.10 0 0 0
24/10/2025
2.20
 54,300 2.20 2.30 2.10 0 0 0
23/10/2025
2.20
 188,500 2.20 2.20 2.10 0 0 0
22/10/2025
2.10
 77,100 2.20 2.20 2.10 0 4,000 -0.0
21/10/2025
2.20
 977,900 2.20 2.30 2.20 0 6,000 -0.0
20/10/2025
2.20
 518,400 2.20 2.30 2.10 0 0 0
17/10/2025
2.30
 256,200 2.30 2.30 2.20 0 0 0
16/10/2025
2.30
 431,900 2.30 2.30 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |