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)
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
24/05/2017
2.59
 4,920,430 2.46 2.63 2.56 87,150 5,000 0.2
23/05/2017
2.46
 2,313,020 2.30 2.46 2.28 150,000 110 0.3
22/05/2017
2.30
 1,747,710 2.33 2.35 2.29 0 0 0
19/05/2017
2.33
 857,690 2.34 2.36 2.31 0 0 0
18/05/2017
2.34
 1,079,500 2.38 2.38 2.31 0 14,000 -0.0
17/05/2017
2.38
 619,900 2.39 2.42 2.38 0 0 0
16/05/2017
2.39
 1,018,650 2.43 2.47 2.39 2,000 0 0.0
15/05/2017
2.43
 1,175,690 2.35 2.45 2.34 0 2,400 -0.0
12/05/2017
2.35
 365,950 2.34 2.38 2.33 0 0 0
11/05/2017
2.34
 897,340 2.41 2.41 2.32 90,000 0 0.2
10/05/2017
2.41
 1,290,970 2.44 2.44 2.38 0 0 0
09/05/2017
2.44
 1,046,310 2.45 2.46 2.39 0 0 0
08/05/2017
2.45
 1,853,820 2.40 2.48 2.40 0 140,000 -0.3
05/05/2017
2.40
 1,749,120 2.27 2.40 2.25 0 98,000 -0.2
04/05/2017
2.27
 876,290 2.21 2.27 2.22 0 0 0
03/05/2017
2.21
 926,590 2.28 2.28 2.18 1,100 0 0.0
28/04/2017
2.28
 2,867,430 2.28 2.29 2.13 10 0 0
27/04/2017
2.28
 1,254,470 2.28 2.28 2.22 0 0 0
26/04/2017
2.28
 870,320 2.27 2.29 2.25 0 0 0
25/04/2017
2.27
 437,850 2.28 2.30 2.27 8,500 0 0.0
24/04/2017
2.28
 751,640 2.22 2.36 2.22 500 0 0.0
21/04/2017
2.22
 2,245,930 2.38 2.39 2.22 500 0 0.0
20/04/2017
2.38
 405,140 2.40 2.43 2.35 0 0 0
19/04/2017
2.40
 654,260 2.45 2.45 2.39 0 0 0
18/04/2017
2.45
 1,833,230 2.37 2.45 2.35 0 0 0
17/04/2017
2.37
 1,499,840 2.30 2.46 2.30 0 0 0
14/04/2017
2.30
 1,530,150 2.39 2.39 2.23 0 10,000 -0.0
13/04/2017
2.39
 2,156,660 2.56 2.56 2.39 0 40,000 -0.1
12/04/2017
2.56
 4,376,600 2.65 2.65 2.47 10 0 0
11/04/2017
2.65
 3,409,570 2.73 2.73 2.59 10 0 0
10/04/2017
2.73
 2,099,460 2.73 2.76 2.69 1,000 0 0.0
07/04/2017
2.73
 2,959,150 2.64 2.75 2.60 0 0 0
05/04/2017
2.64
 2,214,590 2.63 2.69 2.62 31,400 0 0.1
04/04/2017
2.63
 1,858,630 2.59 2.69 2.60 0 0 0
03/04/2017
2.59
 3,155,260 2.70 2.70 2.52 5,510 10,000 -0.0
31/03/2017
2.70
 5,063,820 2.71 2.74 2.62 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |