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)
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
22/08/2017
1.91
 1,567,000 1.85 1.97 1.85 350,000 200 0.7
21/08/2017
1.85
 1,003,830 1.92 1.94 1.85 38,210 0 0.1
18/08/2017
1.92
 1,594,120 1.91 1.95 1.89 1,050 0 0.0
17/08/2017
1.91
 1,603,360 1.95 1.96 1.91 150,540 0 0.3
16/08/2017
1.95
 1,006,810 1.95 1.98 1.92 0 0 0
15/08/2017
1.95
 1,411,110 1.98 1.99 1.95 0 0 0
14/08/2017
1.98
 816,500 1.95 1.99 1.95 0 0 0
11/08/2017
1.95
 1,856,200 1.96 2.03 1.95 0 0 0
10/08/2017
1.96
 2,133,440 2.02 2.02 1.96 0 0 0
09/08/2017
2.02
 3,773,570 1.97 2.10 1.95 6,010 0 0.0
08/08/2017
1.97
 2,834,430 2.06 2.06 1.95 95,000 0 0.2
07/08/2017
2.06
 10,788,760 1.94 2.07 1.93 19,180 0 0.0
04/08/2017
1.94
 2,892,500 1.82 1.94 1.90 0 0 0
03/08/2017
1.82
 1,482,010 1.71 1.82 1.67 69,260 10,590 0.1
02/08/2017
1.71
 7,620,560 1.83 1.83 1.71 800 0 0.0
01/08/2017
1.83
 6,163,040 1.92 1.92 1.79 265,800 20,000 0.4
31/07/2017
1.92
 5,304,140 2.06 2.06 1.92 2,000 0 0.0
28/07/2017
2.06
 2,613,110 2.07 2.14 2 21,990 0 0.0
27/07/2017
2.07
 3,756,140 2.19 2.19 2.07 20,500 0 0.0
26/07/2017
2.19
 13,231,230 2.11 2.25 2 3,500 145,560 -0.3
25/07/2017
2.11
 940,070 2.26 2.26 2.11 1,000 0 0.0
24/07/2017
2.26
 620,540 2.42 2.42 2.26 177,000 0 0.4
21/07/2017
2.42
 219,560 2.60 2.60 2.42 0 0 0
20/07/2017
2.60
 872,960 2.79 2.79 2.60 0 0 0
19/07/2017
2.79
 5,323,960 2.80 2.83 2.73 215,410 341,440 -0.4
18/07/2017
2.80
 6,231,700 2.69 2.87 2.60 0 0 0
17/07/2017
2.69
 8,183,420 2.56 2.73 2.55 4,000 62,730 -0.2
14/07/2017
2.56
 3,280,580 2.52 2.65 2.49 0 0 0
13/07/2017
2.52
 4,101,040 2.58 2.70 2.51 58,020 39,850 0.0
12/07/2017
2.58
 6,381,460 2.42 2.58 2.41 332,730 0 0.8
11/07/2017
2.42
 1,393,710 2.40 2.44 2.37 268,620 0 0.6
10/07/2017
2.40
 1,772,190 2.43 2.43 2.38 20,000 0 0.0
07/07/2017
2.43
 2,102,450 2.50 2.52 2.43 0 0 0
06/07/2017
2.50
 4,994,880 2.49 2.57 2.50 100,000 19,000 0.2
05/07/2017
2.49
 3,933,520 2.43 2.53 2.40 36,680 0 0.1
04/07/2017
2.43
 1,828,970 2.34 2.45 2.35 0 0 0
03/07/2017
2.34
 840,880 2.32 2.39 2.32 0 0 0
30/06/2017
2.32
 1,870,720 2.35 2.36 2.30 0 0 0
29/06/2017
2.35
 2,378,210 2.37 2.38 2.34 0 50,000 -0.1
28/06/2017
2.37
 1,007,590 2.37 2.39 2.35 0 2,000 -0.0
27/06/2017
2.37
 2,099,910 2.40 2.42 2.36 0 420 -0.0
26/06/2017
2.40
 1,437,300 2.38 2.43 2.36 13,170 0 0.0
23/06/2017
2.38
 2,620,810 2.39 2.40 2.34 0 0 0
22/06/2017
2.39
 2,259,870 2.42 2.47 2.38 420 0 0.0
21/06/2017
2.42
 1,474,030 2.47 2.47 2.42 0 0 0
20/06/2017
2.47
 1,389,220 2.48 2.50 2.44 1,000 0 0.0
19/06/2017
2.48
 1,040,130 2.50 2.53 2.47 2,000 0 0.0
16/06/2017
2.50
 2,450,510 2.58 2.70 2.50 0 239,990 -0.6
15/06/2017
2.58
 5,491,600 2.42 2.58 2.43 350,000 0 0.9
14/06/2017
2.42
 834,450 2.43 2.45 2.41 0 0 0
13/06/2017
2.43
 789,640 2.43 2.45 2.41 50,000 0 0.1
12/06/2017
2.43
 1,219,410 2.42 2.47 2.40 160,000 0 0.4
09/06/2017
2.42
 1,152,490 2.41 2.43 2.39 41,170 0 0.1
08/06/2017
2.41
 2,025,640 2.49 2.50 2.40 0 0 0
07/06/2017
2.49
 844,190 2.47 2.50 2.47 100,020 19,000 0.2
06/06/2017
2.47
 1,719,260 2.45 2.53 2.45 0 0 0
05/06/2017
2.45
 1,505,380 2.43 2.51 2.41 192,760 0 0.5
02/06/2017
2.43
 805,760 2.41 2.45 2.39 0 0 0
01/06/2017
2.41
 1,348,560 2.44 2.48 2.40 0 0 0
31/05/2017
2.44
 1,274,610 2.45 2.51 2.40 190,000 150 0.5
30/05/2017
2.45
 1,535,100 2.54 2.56 2.45 0 0 0
29/05/2017
2.54
 3,730,500 2.49 2.66 2.50 0 12,400 -0.0
26/05/2017
2.49
 1,840,830 2.46 2.56 2.43 80,000 0 0.2
25/05/2017
2.46
 2,030,440 2.59 2.59 2.46 30,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |