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% 3,879,900 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-19) 		-0.20 -10% 8,715,700 10,500 0.0
1.70
2
1.80
3 tháng
(2025-12-18) 		-0.20 -10% 12,241,100 6,700 0.0
1.70
2.10
1.80
6 tháng
(2025-09-19) 		-0.40 -18.18% 30,639,200 -15,300 -0.0
1.70
2.40
1.80
12 tháng
(2025-03-24) 		0 0% 159,297,600 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-28) 		-0.90 -33.33% 320,681,646 -428,396 -1.0
1.30
2.70
1.80
36 tháng
(2023-04-03) 		-0.50 -21.74% 809,867,707 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-13) 		-2 -52.63% 2,674,579,954 -28,430 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)
13/03/2018
1.02
 260,010 1.02 1.03 1 1,000 0 0.0
12/03/2018
1.02
 1,330,870 1.08 1.09 1.01 0 683,960 -0.7
09/03/2018
1.08
 3,049,820 1.02 1.09 1 0 370,000 -0.4
08/03/2018
1.02
 435,250 1.01 1.04 0.97 0 0 0
07/03/2018
1.01
 2,335,320 1.08 1.08 1.01 14,270 0 0.0
06/03/2018
1.08
 3,601,200 1.02 1.09 1.03 19,990 0 0.0
05/03/2018
1.02
 1,527,330 0.96 1.02 1 19,990 0 0.0
02/03/2018
0.96
 875,590 0.90 0.96 0.85 0 0 0
01/03/2018
0.90
 1,892,060 0.96 0.96 0.90 0 140 -0.0
28/02/2018
0.96
 1,011,830 1.03 1.03 0.96 0 0 0
27/02/2018
1.03
 2,676,520 1.10 1.15 1.03 460 0 0.0
26/02/2018
1.10
 2,175,090 1.04 1.11 1.06 10,200 0 0.0
23/02/2018
1.04
 1,720,090 0.98 1.04 0.98 11,540 150 0.0
22/02/2018
0.98
 1,818,520 0.93 0.99 0.93 500 0 0.0
21/02/2018
0.93
 1,143,780 0.87 0.93 0.87 300 0 0.0
13/02/2018
0.87
 1,807,660 0.82 0.87 0.83 200 0 0.0
12/02/2018
0.82
 810,220 0.84 0.85 0.80 30 0 0
09/02/2018
0.84
 4,241,090 0.89 0.89 0.83 0 150 -0.0
08/02/2018
0.89
 1,175,390 0.88 0.91 0.84 60 0 0
07/02/2018
0.88
 3,695,590 0.89 0.95 0.88 20,250 5,170 0.0
06/02/2018
0.89
 280,930 0.95 0.95 0.89 10 0 0
05/02/2018
0.95
 655,190 1.02 1.02 0.95 300 0 0.0
02/02/2018
1.02
 2,175,980 1.09 1.09 1.02 0 0 0
01/02/2018
1.09
 2,900,350 1.17 1.17 1.09 100 0 0.0
31/01/2018
1.17
 5,658,510 1.25 1.25 1.17 200 0 0.0
30/01/2018
1.25
 1,153,550 1.28 1.29 1.24 100 0 0.0
29/01/2018
1.28
 702,340 1.30 1.32 1.27 0 0 0
26/01/2018
1.30
 635,830 1.29 1.33 1.29 500 100 0.0
25/01/2018
1.29
 1,407,090 1.31 1.32 1.28 140 0 0.0
22/01/2018
1.31
 717,640 1.34 1.37 1.31 10 0 0
19/01/2018
1.34
 998,220 1.36 1.38 1.33 150 0 0.0
18/01/2018
1.36
 1,011,920 1.36 1.37 1.33 150 0 0.0
17/01/2018
1.36
 1,861,830 1.38 1.40 1.35 0 312,000 -0.4
16/01/2018
1.38
 1,400,440 1.41 1.41 1.37 0 0 0
15/01/2018
1.41
 1,047,320 1.41 1.42 1.39 0 0 0
12/01/2018
1.41
 937,640 1.46 1.47 1.40 0 0 0
11/01/2018
1.46
 1,995,450 1.45 1.51 1.45 0 350 -0.0
10/01/2018
1.45
 4,314,230 1.36 1.45 1.35 0 0 0
09/01/2018
1.36
 1,860,570 1.39 1.40 1.35 50 3,800 -0.0
08/01/2018
1.39
 2,126,710 1.37 1.42 1.36 0 5,900 -0.0
05/01/2018
1.37
 2,394,290 1.44 1.46 1.36 0 0 0
04/01/2018
1.44
 1,700,740 1.43 1.49 1.38 0 400 -0.0
03/01/2018
1.43
 841,430 1.50 1.52 1.42 0 0 0
02/01/2018
1.50
 560,790 1.50 1.54 1.47 0 300 -0.0
29/12/2017
1.50
 885,830 1.45 1.53 1.42 0 1,200 -0.0
28/12/2017
1.45
 634,930 1.43 1.45 1.41 0 0 0
27/12/2017
1.43
 2,057,090 1.45 1.53 1.39 350 4,000 -0.0
26/12/2017
1.45
 324,380 1.36 1.45 1.37 0 460 -0.0
25/12/2017
1.36
 393,630 1.38 1.40 1.35 1,290 0 0.0
22/12/2017
1.38
 1,401,080 1.39 1.43 1.37 0 0 0
21/12/2017
1.39
 815,650 1.42 1.45 1.39 0 8,300 -0.0
20/12/2017
1.42
 1,124,030 1.47 1.52 1.42 0 6,000 -0.0
19/12/2017
1.47
 7,576,780 1.57 1.67 1.47 0 18,770 -0.0
18/12/2017
1.57
 1,103,790 1.47 1.57 1.57 0 100 -0.0
15/12/2017
1.47
 1,063,430 1.38 1.47 1.47 0 300 -0.0
14/12/2017
1.38
 4,223,880 1.29 1.38 1.29 0 0 0
13/12/2017
1.29
 764,630 1.30 1.30 1.28 10 0 0
12/12/2017
1.30
 707,990 1.31 1.32 1.28 1,100 0 0.0
11/12/2017
1.31
 1,264,350 1.32 1.33 1.29 0 420 -0.0
08/12/2017
1.32
 539,570 1.33 1.35 1.31 10 0 0
07/12/2017
1.33
 518,940 1.32 1.33 1.31 0 0 0
06/12/2017
1.32
 549,710 1.33 1.34 1.31 0 0 0
05/12/2017
1.33
 877,360 1.34 1.35 1.32 0 20,000 -0.0
04/12/2017
1.34
 1,153,780 1.32 1.38 1.30 0 1,190 -0.0
01/12/2017
1.32
 1,454,820 1.32 1.34 1.30 0 0 0
30/11/2017
1.32
 1,558,410 1.32 1.35 1.30 8,460 0 0.0
29/11/2017
1.32
 1,200,300 1.37 1.37 1.30 0 0 0
28/11/2017
1.37
 1,066,670 1.38 1.39 1.34 0 0 0
27/11/2017
1.38
 2,346,410 1.33 1.42 1.32 44,110 0 0.1
24/11/2017
1.33
 519,790 1.31 1.33 1.29 0 0 0
23/11/2017
1.31
 1,411,980 1.34 1.34 1.29 0 0 0
22/11/2017
1.34
 443,330 1.37 1.37 1.33 0 0 0
21/11/2017
1.37
 569,150 1.37 1.38 1.33 0 0 0
20/11/2017
1.37
 458,400 1.40 1.43 1.37 13,300 200 0.0
17/11/2017
1.40
 2,485,600 1.31 1.40 1.31 188,090 200 0.3
16/11/2017
1.31
 670,760 1.33 1.33 1.30 0 0 0
15/11/2017
1.33
 390,110 1.29 1.33 1.27 0 1,000 -0.0
14/11/2017
1.29
 1,137,230 1.33 1.33 1.27 0 0 0
13/11/2017
1.33
 464,800 1.37 1.37 1.31 400 0 0.0
10/11/2017
1.37
 471,840 1.35 1.37 1.34 2,500 0 0.0
09/11/2017
1.35
 1,169,940 1.33 1.39 1.33 0 25,000 -0.0
08/11/2017
1.33
 395,720 1.33 1.35 1.30 0 1,500 -0.0
07/11/2017
1.33
 343,230 1.35 1.37 1.32 0 10,000 -0.0
06/11/2017
1.35
 713,860 1.30 1.36 1.28 0 1,400 -0.0
03/11/2017
1.30
 2,752,520 1.38 1.42 1.29 400 0 0.0
02/11/2017
1.38
 2,782,070 1.48 1.50 1.38 620 0 0.0
01/11/2017
1.48
 400,200 1.50 1.52 1.46 0 0 0
31/10/2017
1.50
 427,340 1.56 1.56 1.48 290 0 0.0
30/10/2017
1.56
 1,177,350 1.50 1.60 1.50 230,000 400 0.4
27/10/2017
1.50
 265,750 1.53 1.53 1.49 0 0 0
26/10/2017
1.53
 816,170 1.54 1.54 1.50 0 17,470 -0.0
25/10/2017
1.54
 373,480 1.55 1.56 1.53 1,270 0 0.0
24/10/2017
1.55
 756,260 1.55 1.57 1.54 0 0 0
23/10/2017
1.55
 1,270,540 1.62 1.62 1.55 400 0 0.0
20/10/2017
1.62
 605,550 1.64 1.65 1.61 400 0 0.0
19/10/2017
1.64
 395,190 1.62 1.65 1.62 100 0 0.0
18/10/2017
1.62
 1,139,510 1.63 1.65 1.62 0 534,220 -0.9
17/10/2017
1.63
 962,110 1.62 1.69 1.62 0 400 -0.0
16/10/2017
1.62
 599,930 1.65 1.65 1.62 0 0 0
13/10/2017
1.65
 363,490 1.69 1.69 1.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |