CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
-0.10
(-5.56%)
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
(2026-02-23) 		-0.20 -10% 3,898,600 10,500 0.0
1.70
2
1.70
2 tháng
(2026-01-19) 		-0.20 -10% 8,734,400 10,500 0.0
1.70
2
1.70
3 tháng
(2025-12-19) 		-0.20 -10% 12,137,200 6,700 0.0
1.70
2.10
1.70
6 tháng
(2025-09-22) 		-0.40 -18.18% 29,889,400 -15,300 -0.0
1.70
2.40
1.70
12 tháng
(2025-03-24) 		0 0% 159,316,300 -329,300 -0.8
1.30
2.50
1.70
24 tháng
(2024-03-29) 		-0.80 -30.77% 320,135,593 -428,396 -1.0
1.30
2.70
1.70
36 tháng
(2023-04-04) 		-0.60 -25% 809,155,207 -155,842 -0.2
1.30
3.90
1.70
60 tháng
(2021-04-14) 		-2.20 -55% 2,662,954,679 -41,430 1.0
1.20
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2018
1.13
 196,080 1.15 1.15 1.11 0 5,000 -0.0
02/08/2018
1.15
 380,400 1.15 1.15 1.11 0 0 0
01/08/2018
1.15
 301,250 1.13 1.16 1.11 0 0 0
31/07/2018
1.13
 301,830 1.14 1.14 1.10 0 0 0
30/07/2018
1.14
 101,790 1.16 1.17 1.12 0 50 -0
27/07/2018
1.16
 246,530 1.15 1.19 1.14 0 0 0
26/07/2018
1.15
 29,860 1.15 1.16 1.13 0 0 0
25/07/2018
1.15
 351,360 1.12 1.16 1.10 40 0 0
24/07/2018
1.12
 230,960 1.14 1.15 1.10 10 0 0
23/07/2018
1.14
 56,400 1.15 1.17 1.14 0 0 0
20/07/2018
1.15
 33,940 1.16 1.18 1.15 0 0 0
19/07/2018
1.16
 134,550 1.13 1.17 1.11 0 0 0
18/07/2018
1.13
 20,570 1.14 1.15 1.12 0 2,880 -0.0
17/07/2018
1.14
 61,490 1.14 1.15 1.11 0 0 0
16/07/2018
1.14
 77,040 1.11 1.14 1.10 0 0 0
13/07/2018
1.11
 85,790 1.11 1.12 1.10 0 0 0
12/07/2018
1.11
 76,420 1.11 1.12 1.06 0 0 0
11/07/2018
1.11
 82,810 1.12 1.12 1.09 0 0 0
10/07/2018
1.12
 59,410 1.15 1.15 1.11 0 0 0
09/07/2018
1.15
 106,630 1.15 1.18 1.11 0 550 -0.0
06/07/2018
1.15
 722,700 1.13 1.18 1.06 0 0 0
05/07/2018
1.13
 375,310 1.18 1.20 1.13 0 6,310 -0.0
04/07/2018
1.18
 144,620 1.19 1.19 1.13 0 0 0
03/07/2018
1.19
 207,730 1.23 1.23 1.17 0 0 0
02/07/2018
1.23
 239,560 1.26 1.27 1.19 0 0 0
29/06/2018
1.26
 224,610 1.26 1.28 1.21 0 10,130 -0.0
28/06/2018
1.26
 253,950 1.29 1.29 1.22 20 0 0
27/06/2018
1.29
 144,040 1.30 1.34 1.29 0 12,310 -0.0
26/06/2018
1.30
 226,210 1.34 1.34 1.28 0 5,500 -0.0
25/06/2018
1.34
 485,490 1.35 1.40 1.30 0 19,000 -0.0
22/06/2018
1.35
 95,600 1.33 1.35 1.29 0 0 0
21/06/2018
1.33
 526,700 1.32 1.33 1.27 0 0 0
20/06/2018
1.32
 266,270 1.33 1.36 1.29 0 0 0
19/06/2018
1.33
 714,180 1.32 1.40 1.29 0 0 0
18/06/2018
1.32
 585,640 1.34 1.37 1.32 0 0 0
15/06/2018
1.34
 180,650 1.33 1.34 1.30 0 0 0
14/06/2018
1.33
 291,300 1.27 1.35 1.23 0 0 0
13/06/2018
1.27
 301,160 1.28 1.30 1.25 0 0 0
12/06/2018
1.28
 604,410 1.31 1.38 1.28 0 0 0
11/06/2018
1.31
 368,130 1.37 1.37 1.29 0 0 0
08/06/2018
1.37
 101,240 1.37 1.40 1.33 0 10 -0
07/06/2018
1.37
 155,720 1.40 1.43 1.36 0 0 0
06/06/2018
1.40
 1,323,550 1.31 1.40 1.31 0 0 0
05/06/2018
1.31
 188,080 1.33 1.36 1.29 0 0 0
04/06/2018
1.33
 225,800 1.35 1.36 1.31 0 0 0
01/06/2018
1.35
 206,800 1.35 1.38 1.32 0 0 0
31/05/2018
1.35
 294,950 1.41 1.46 1.33 0 0 0
30/05/2018
1.41
 3,392,880 1.32 1.41 1.32 0 0 0
29/05/2018
1.32
 1,198,960 1.24 1.32 1.26 0 0 0
28/05/2018
1.24
 1,126,280 1.16 1.24 1.21 0 0 0
25/05/2018
1.16
 369,890 1.24 1.24 1.16 0 0 0
24/05/2018
1.24
 256,580 1.26 1.27 1.18 0 0 0
23/05/2018
1.26
 69,100 1.26 1.26 1.20 0 0 0
22/05/2018
1.26
 855,900 1.28 1.30 1.20 0 0 0
21/05/2018
1.28
 77,670 1.32 1.34 1.28 0 0 0
18/05/2018
1.32
 126,110 1.35 1.35 1.29 0 0 0
17/05/2018
1.35
 169,440 1.36 1.39 1.32 0 0 0
16/05/2018
1.36
 350,500 1.32 1.37 1.27 0 0 0
15/05/2018
1.32
 1,048,690 1.41 1.42 1.32 0 0 0
14/05/2018
1.41
 488,510 1.40 1.45 1.37 0 0 0
11/05/2018
1.40
 218,030 1.35 1.40 1.33 0 0 0
10/05/2018
1.35
 1,217,430 1.27 1.35 1.30 550 0 0.0
09/05/2018
1.27
 3,091,660 1.34 1.43 1.27 0 4,020 -0.0
08/05/2018
1.34
 1,517,890 1.26 1.34 1.27 0 0 0
07/05/2018
1.26
 833,630 1.18 1.26 1.18 0 0 0
04/05/2018
1.18
 105,940 1.14 1.18 1.14 0 0 0
03/05/2018
1.14
 905,500 1.14 1.21 1.09 0 0 0
02/05/2018
1.14
 474,220 1.07 1.14 1.02 0 0 0
27/04/2018
1.07
 289,270 1 1.07 1 4,020 0 0.0
26/04/2018
1
 427,430 1.06 1.10 0.99 0 0 0
24/04/2018
1.06
 127,120 1.05 1.08 1.04 0 0 0
23/04/2018
1.05
 402,390 1.09 1.14 1.05 0 0 0
20/04/2018
1.09
 739,040 1.09 1.13 1.02 3,000 4,620 -0.0
19/04/2018
1.09
 1,312,340 1.17 1.17 1.09 0 0 0
18/04/2018
1.17
 994,190 1.19 1.24 1.14 0 0 0
17/04/2018
1.19
 2,130,720 1.25 1.25 1.18 0 0 0
16/04/2018
1.25
 3,269,580 1.34 1.34 1.25 0 0 0
13/04/2018
1.34
 613,240 1.37 1.40 1.34 3,000 0 0.0
12/04/2018
1.37
 1,799,440 1.40 1.48 1.34 15,040 0 0.0
11/04/2018
1.40
 5,247,710 1.31 1.40 1.32 4,620 0 0.0
10/04/2018
1.31
 2,878,980 1.27 1.35 1.27 0 0 0
09/04/2018
1.27
 2,270,080 1.19 1.27 1.12 0 0 0
06/04/2018
1.19
 2,367,940 1.22 1.30 1.19 0 0 0
05/04/2018
1.22
 702,980 1.26 1.26 1.18 0 0 0
04/04/2018
1.26
 470,540 1.26 1.28 1.22 0 0 0
03/04/2018
1.26
 821,790 1.28 1.28 1.20 0 0 0
02/04/2018
1.28
 3,003,890 1.24 1.32 1.24 0 0 0
30/03/2018
1.24
 1,033,000 1.16 1.24 1.23 0 0 0
29/03/2018
1.16
 2,105,040 1.09 1.16 1.07 0 0 0
28/03/2018
1.09
 870,700 1.14 1.18 1.09 0 0 0
27/03/2018
1.14
 2,030,970 1.07 1.14 1.07 0 0 0
26/03/2018
1.07
 2,361,660 1.03 1.10 1.01 0 0 0
23/03/2018
1.03
 655,330 1.04 1.04 1.02 0 11,550 -0.0
22/03/2018
1.04
 1,020,250 1.08 1.11 1.04 0 0 0
21/03/2018
1.08
 312,230 1.09 1.13 1.07 0 1,000 -0.0
20/03/2018
1.09
 1,885,470 1.02 1.09 1.05 0 3,000 -0.0
19/03/2018
1.02
 3,727,930 1.02 1.09 1.01 0 2,000 -0.0
16/03/2018
1.02
 741,420 1.04 1.05 1.01 0 0 0
15/03/2018
1.04
 2,039,690 0.99 1.05 0.98 1,000 50 0.0
14/03/2018
0.99
 972,960 1.02 1.03 0.99 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |