CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
-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
(2026-05-13) 		0.10 6.25% 4,424,300 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-13) 		0 0% 8,958,700 9,200 0
1.50
1.70
1.60
3 tháng
(2026-03-16) 		-0.10 -5.56% 10,969,200 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-15) 		-0.20 -10.53% 23,673,700 5,900 -0.0
1.50
2.10
1.60
12 tháng
(2025-06-17) 		0 0% 138,317,000 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-06-24) 		-0.40 -19.05% 277,851,011 -372,801 -0.9
1.30
2.50
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 627,358,325 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-08) 		-1.10 -39.29% 2,499,842,805 30,270 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)
13/01/2026
2
 198,900 2.10 2.10 1.90 0 3,800 -0.0
12/01/2026
2.10
 159,600 2 2.10 1.90 0 0 0
09/01/2026
2
 328,500 2 2.10 1.90 0 0 0
08/01/2026
2
 174,500 2.10 2.10 1.90 0 0 0
07/01/2026
2.10
 77,200 2 2.10 1.90 0 0 0
06/01/2026
2
 49,400 2 2.10 1.90 0 0 0
05/01/2026
2
 307,400 2 2.10 1.90 0 0 0
31/12/2025
2
 38,200 2 2 1.90 0 0 0
30/12/2025
2
 107,400 2 2.10 1.90 0 0 0
29/12/2025
2
 105,400 2 2 2 0 0 0
26/12/2025
2.10
 129,100 2 2.10 1.90 0 0 0
25/12/2025
2
 273,800 2 2.10 2 0 0 0
24/12/2025
2
 92,200 2.10 2.10 2 0 0 0
23/12/2025
2
 50,600 2.10 2.10 2 0 0 0
22/12/2025
2.10
 203,300 2 2.10 2 0 0 0
19/12/2025
2
 208,600 2 2.10 2 0 0 0
18/12/2025
2
 122,600 2 2.10 2 0 0 0
17/12/2025
2
 570,500 2 2.10 1.90 0 10,000 -0.0
16/12/2025
1.90
 151,700 1.90 1.90 1.80 0 0 0
15/12/2025
1.90
 55,500 1.90 2 1.90 0 0 0
12/12/2025
1.90
 367,000 1.90 2 1.90 0 0 0
11/12/2025
1.90
 367,000 1.90 2 1.90 0 0 0
10/12/2025
1.90
 258,300 1.90 2 1.80 0 0 0
09/12/2025
1.90
 161,700 1.90 1.90 1.80 0 0 0
08/12/2025
1.90
 75,400 2 2 1.80 0 0 0
05/12/2025
1.90
 130,600 1.90 2 1.90 0 0 0
04/12/2025
1.90
 27,100 1.90 2 1.90 0 0 0
03/12/2025
2
 205,900 1.90 2 1.80 0 0 0
02/12/2025
1.90
 279,600 1.90 1.90 1.80 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |