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
(2026-05-20) 		0 0% 3,760,800 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-20) 		0 0% 7,746,200 -10,800 0
1.50
1.70
1.60
3 tháng
(2026-03-23) 		-0.10 -5.88% 10,768,300 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-22) 		-0.50 -23.81% 22,852,400 15,900 0.0
1.50
2.10
1.60
12 tháng
(2025-06-24) 		-0.10 -5.88% 136,919,700 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-07-01) 		-0.50 -23.81% 275,904,887 -373,301 -0.9
1.30
2.50
1.60
36 tháng
(2023-07-05) 		-1.70 -51.52% 619,928,441 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-15) 		-1 -38.46% 2,490,532,666 27,270 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)
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
12/10/2017
1.69
 588,670 1.69 1.71 1.67 0 0 0
11/10/2017
1.69
 1,492,710 1.63 1.71 1.63 9,940 583,790 -1.0
10/10/2017
1.63
 852,470 1.61 1.64 1.60 0 0 0
09/10/2017
1.61
 967,490 1.67 1.67 1.61 0 0 0
06/10/2017
1.67
 548,280 1.67 1.67 1.64 300 0 0.0
05/10/2017
1.67
 624,520 1.66 1.68 1.66 0 6,120 -0.0
04/10/2017
1.66
 577,050 1.65 1.68 1.63 0 29,920 -0.1
03/10/2017
1.65
 2,154,850 1.73 1.73 1.65 0 765,110 -1.3
02/10/2017
1.73
 555,710 1.77 1.79 1.73 0 0 0
29/09/2017
1.77
 670,200 1.79 1.79 1.76 0 0 0
28/09/2017
1.79
 672,260 1.79 1.80 1.76 0 95,000 -0.2
27/09/2017
1.79
 2,894,150 1.80 1.81 1.76 0 0 0
26/09/2017
1.80
 1,354,490 1.82 1.82 1.78 200 0 0.0
25/09/2017
1.82
 1,445,740 1.85 1.85 1.80 420 95,000 -0.2
22/09/2017
1.85
 1,131,930 1.85 1.88 1.83 640 0 0.0
21/09/2017
1.85
 721,610 1.87 1.87 1.82 0 0 0
20/09/2017
1.87
 1,306,610 1.84 1.89 1.82 0 0 0
19/09/2017
1.84
 632,740 1.82 1.86 1.82 0 0 0
18/09/2017
1.82
 1,001,080 1.82 1.84 1.80 19,000 0 0.0
15/09/2017
1.82
 870,960 1.85 1.85 1.79 0 0 0
14/09/2017
1.85
 696,190 1.88 1.88 1.84 240 0 0.0
13/09/2017
1.88
 420,460 1.86 1.89 1.86 0 0 0
12/09/2017
1.86
 459,330 1.86 1.89 1.85 0 0 0
11/09/2017
1.86
 939,930 1.93 1.93 1.86 38,000 0 0.1
08/09/2017
1.93
 617,880 1.95 1.95 1.91 19,000 0 0.0
07/09/2017
1.95
 1,279,840 1.98 1.98 1.91 579,510 0 1.1
06/09/2017
1.98
 4,730,780 1.90 2.03 1.93 57,000 200 0.1
05/09/2017
1.90
 635,470 1.78 1.90 1.90 0 0 0
01/09/2017
1.78
 661,050 1.77 1.81 1.78 0 0 0
31/08/2017
1.77
 1,152,890 1.80 1.82 1.75 0 0 0
30/08/2017
1.80
 1,527,950 1.84 1.85 1.78 0 0 0
29/08/2017
1.84
 742,630 1.87 1.88 1.83 0 95,000 -0.2
28/08/2017
1.87
 1,647,750 1.88 1.90 1.87 0 0 0
25/08/2017
1.88
 920,140 1.87 1.90 1.86 0 0 0
24/08/2017
1.87
 827,170 1.92 1.93 1.86 0 29,000 -0.1
23/08/2017
1.92
 596,310 1.91 1.95 1.89 160 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |