CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
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
(2026-08-17) 		0 0% 1,205,200 0 0
1.50
1.70
1.60
2 tháng
(2026-07-16) 		0 0% 4,792,100 20,000 0
1.50
1.70
1.60
3 tháng
(2026-06-16) 		-0.10 -5.88% 11,413,500 20,800 0
1.50
2
1.60
6 tháng
(2026-03-18) 		-0.20 -11.11% 22,213,800 30,000 0
1.50
2
1.60
12 tháng
(2025-09-19) 		-0.60 -27.27% 52,853,000 14,700 -0.0
1.50
2.40
1.60
24 tháng
(2024-09-24) 		0 0% 242,722,846 -307,300 -0.8
1.30
2.50
1.60
36 tháng
(2023-10-02) 		-1.30 -44.83% 492,856,835 -208,042 -0.3
1.30
3.10
1.60
60 tháng
(2021-10-11) 		-2 -55.56% 2,310,230,500 -22,030 0.9
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)
25/01/2019
0.66
 30,800 0.67 0.68 0.66 0 0 0
24/01/2019
0.67
 156,560 0.68 0.68 0.65 4,060 0 0.0
23/01/2019
0.68
 274,660 0.65 0.69 0.64 1,000 0 0.0
22/01/2019
0.65
 261,510 0.69 0.69 0.65 0 0 0
21/01/2019
0.69
 344,460 0.71 0.72 0.67 0 0 0
18/01/2019
0.71
 86,940 0.75 0.75 0.71 0 0 0
17/01/2019
0.75
 178,360 0.75 0.77 0.70 0 0 0
16/01/2019
0.75
 255,650 0.79 0.79 0.74 0 0 0
15/01/2019
0.79
 72,570 0.79 0.80 0.78 0 0 0
14/01/2019
0.79
 136,350 0.81 0.82 0.79 0 0 0
11/01/2019
0.81
 188,200 0.80 0.84 0.79 0 0 0
10/01/2019
0.80
 67,980 0.82 0.83 0.80 0 0 0
09/01/2019
0.82
 63,160 0.82 0.83 0.80 0 0 0
08/01/2019
0.82
 13,610 0.82 0.83 0.81 0 0 0
07/01/2019
0.82
 181,250 0.86 0.88 0.80 40 0 0.0
04/01/2019
0.86
 111,230 0.86 0.88 0.80 0 0 0
03/01/2019
0.86
 264,300 0.90 0.91 0.84 0 0 0
02/01/2019
0.90
 27,650 0.90 0.91 0.85 0 0 0
28/12/2018
0.90
 71,170 0.90 0.91 0.89 0 0 0
27/12/2018
0.90
 36,560 0.91 0.92 0.90 0 0 0
26/12/2018
0.91
 91,160 0.87 0.92 0.85 0 0 0
25/12/2018
0.87
 58,320 0.90 0.90 0.86 0 0 0
24/12/2018
0.90
 62,810 0.90 0.91 0.89 0 0 0
21/12/2018
0.90
 16,390 0.89 0.91 0.88 0 0 0
20/12/2018
0.89
 121,040 0.91 0.91 0.89 0 0 0
19/12/2018
0.91
 159,010 0.90 0.92 0.89 0 0 0
18/12/2018
0.90
 43,400 0.91 0.92 0.90 0 0 0
17/12/2018
0.91
 108,890 0.92 0.93 0.88 0 0 0
14/12/2018
0.92
 196,880 0.92 0.93 0.90 0 0 0
13/12/2018
0.92
 65,250 0.91 0.93 0.91 0 0 0
12/12/2018
0.91
 35,490 0.90 0.92 0.91 0 0 0
11/12/2018
0.90
 202,510 0.93 0.93 0.90 0 0 0
10/12/2018
0.93
 48,570 0.94 0.94 0.92 0 0 0
07/12/2018
0.94
 123,870 0.94 0.95 0.92 0 0 0
06/12/2018
0.94
 148,000 0.93 0.96 0.92 0 0 0
05/12/2018
0.93
 90,800 0.93 0.94 0.91 30 0 0.0
04/12/2018
0.93
 127,330 0.92 0.94 0.91 0 0 0
03/12/2018
0.92
 123,790 0.94 0.95 0.92 0 0 0
30/11/2018
0.94
 92,020 0.94 0.96 0.92 0 0 0
29/11/2018
0.94
 118,770 0.92 0.96 0.92 0 0 0
28/11/2018
0.92
 467,190 0.98 0.98 0.92 0 0 0
27/11/2018
0.98
 177,770 1.01 1.04 0.95 0 97,180 -0.1
26/11/2018
1.01
 208,330 1.04 1.07 0.98 0 0 0
23/11/2018
1.04
 631,610 0.98 1.04 0.99 0 0 0
22/11/2018
0.98
 301,460 0.92 0.98 0.92 97,180 0 0.1
21/11/2018
0.92
 461,940 0.87 0.93 0.86 40 0 0
20/11/2018
0.87
 26,160 0.87 0.89 0.85 0 0 0
19/11/2018
0.87
 119,400 0.88 0.89 0.86 0 0 0
16/11/2018
0.88
 126,510 0.84 0.89 0.83 0 0 0
15/11/2018
0.84
 20,740 0.85 0.85 0.84 0 0 0
14/11/2018
0.85
 120,970 0.84 0.86 0.82 0 0 0
13/11/2018
0.84
 37,080 0.89 0.89 0.84 0 0 0
12/11/2018
0.89
 86,440 0.89 0.89 0.85 0 0 0
09/11/2018
0.89
 39,540 0.89 0.90 0.87 0 0 0
08/11/2018
0.89
 134,010 0.87 0.89 0.86 0 0 0
07/11/2018
0.87
 625,970 0.93 0.93 0.87 0 0 0
06/11/2018
0.93
 68,030 0.93 0.94 0.92 0 0 0
05/11/2018
0.93
 92,670 0.95 0.96 0.93 0 0 0
02/11/2018
0.95
 89,670 0.97 0.97 0.94 0 0 0
01/11/2018
0.97
 5,170 0.97 0.98 0.96 0 0 0
31/10/2018
0.97
 40,870 0.97 0.99 0.96 0 0 0
30/10/2018
0.97
 66,640 0.97 0.98 0.96 0 0 0
29/10/2018
0.97
 6,750 0.99 0.99 0.95 0 0 0
26/10/2018
0.99
 51,340 0.99 1 0.98 0 0 0
25/10/2018
0.99
 153,630 1 1 0.94 0 0 0
24/10/2018
1
 157,880 1 1 0.93 0 0 0
23/10/2018
1
 27,180 1.01 1.01 1 0 0 0
22/10/2018
1.01
 105,440 1.01 1.02 1.01 0 0 0
19/10/2018
1.01
 67,790 0.99 1.01 1 0 0 0
18/10/2018
0.99
 58,950 1.02 1.02 0.99 0 0 0
17/10/2018
1.02
 53,520 1.03 1.03 1 0 0 0
16/10/2018
1.03
 144,070 1.03 1.03 1.01 0 0 0
15/10/2018
1.03
 32,710 1.03 1.03 1.02 0 0 0
12/10/2018
1.03
 55,300 1.02 1.03 0.98 0 0 0
11/10/2018
1.02
 463,890 1.04 1.04 0.97 0 102,460 -0.1
10/10/2018
1.04
 111,160 1.04 1.04 1.03 0 10,000 -0.0
09/10/2018
1.04
 156,630 1.04 1.04 1.01 0 0 0
08/10/2018
1.04
 330,720 1.04 1.04 1 0 0 0
05/10/2018
1.04
 191,530 1.04 1.05 1.02 0 0 0
04/10/2018
1.04
 232,860 1.03 1.05 1.02 0 0 0
03/10/2018
1.03
 277,140 1.03 1.05 1.03 0 0 0
02/10/2018
1.03
 333,330 1.05 1.05 1.03 0 0 0
01/10/2018
1.05
 144,070 1.05 1.05 1.03 0 0 0
28/09/2018
1.05
 703,520 1.06 1.06 1.03 0 0 0
27/09/2018
1.06
 279,630 1.05 1.06 1.04 0 0 0
26/09/2018
1.05
 664,090 1.07 1.07 1.04 0 0 0
25/09/2018
1.07
 142,920 1.05 1.07 1.03 0 0 0
24/09/2018
1.05
 590,570 1.06 1.06 1.03 0 0 0
21/09/2018
1.06
 524,600 1.06 1.08 1.04 0 0 0
20/09/2018
1.06
 612,610 1.06 1.08 1.04 0 0 0
19/09/2018
1.06
 342,140 1.08 1.09 1.06 0 0 0
18/09/2018
1.08
 270,100 1.05 1.08 1.04 0 0 0
17/09/2018
1.05
 630,420 1.08 1.10 1.04 0 0 0
14/09/2018
1.08
 528,980 1.14 1.14 1.07 0 0 0
13/09/2018
1.14
 211,030 1.14 1.17 1.10 0 0 0
12/09/2018
1.14
 462,950 1.15 1.23 1.13 0 0 0
11/09/2018
1.15
 684,510 1.08 1.15 1.07 0 0 0
10/09/2018
1.08
 188,310 1.06 1.09 1.05 0 0 0
07/09/2018
1.06
 148,010 1.04 1.06 1.04 0 0 0
06/09/2018
1.04
 53,460 1.07 1.07 1.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |