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)
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
30/03/2017
2.71
 4,620,520 2.80 2.82 2.67 10,000 0 0.0
29/03/2017
2.80
 7,201,230 2.72 2.83 2.65 15,000 0 0.0
28/03/2017
2.72
 11,994,180 2.55 2.72 2.59 1,000 300,000 -0.8
27/03/2017
2.55
 7,169,450 2.39 2.55 2.45 20,000 20,000 -0.0
24/03/2017
2.39
 6,842,100 2.24 2.39 2.24 0 115,000 -0.3
23/03/2017
2.24
 4,353,230 2.17 2.24 2.17 0 0 0
22/03/2017
2.17
 3,189,960 2.16 2.22 2.16 170,000 426,080 -0.6
21/03/2017
2.16
 900,410 2.18 2.18 2.15 0 0 0
20/03/2017
2.18
 1,169,550 2.18 2.19 2.17 0 0 0
17/03/2017
2.18
 967,450 2.21 2.22 2.18 40,000 0 0.1
16/03/2017
2.21
 2,215,580 2.16 2.23 2.16 150,000 0 0.3
15/03/2017
2.16
 877,260 2.16 2.19 2.15 0 0 0
14/03/2017
2.16
 1,715,160 2.19 2.20 2.16 0 71,600 -0.2
13/03/2017
2.19
 2,132,790 2.26 2.26 2.19 0 0 0
10/03/2017
2.26
 3,143,980 2.27 2.28 2.24 0 6,290 -0.0
09/03/2017
2.27
 3,046,470 2.28 2.31 2.27 0 410,000 -0.9
08/03/2017
2.28
 2,112,570 2.34 2.34 2.28 0 387,470 -0.9
07/03/2017
2.34
 3,806,910 2.29 2.39 2.28 0 409,370 -1.0
06/03/2017
2.29
 1,704,640 2.31 2.32 2.29 0 275,800 -0.6
03/03/2017
2.31
 2,758,130 2.26 2.35 2.26 0 8,000 -0.0
02/03/2017
2.26
 1,386,740 2.26 2.29 2.26 0 37,190 -0.1
01/03/2017
2.26
 4,458,950 2.26 2.31 2.25 0 3,000 -0.0
28/02/2017
2.26
 2,457,840 2.31 2.32 2.26 0 7,000 -0.0
27/02/2017
2.31
 2,308,610 2.28 2.33 2.27 0 48,000 -0.1
24/02/2017
2.28
 2,083,370 2.27 2.38 2.26 0 162,000 -0.4
23/02/2017
2.27
 1,774,620 2.31 2.32 2.25 16,370 120,000 -0.2
22/02/2017
2.31
 1,613,670 2.38 2.39 2.30 0 0 0
21/02/2017
2.38
 3,500,020 2.24 2.39 2.26 0 0 0
20/02/2017
2.24
 1,383,950 2.27 2.27 2.22 0 0 0
17/02/2017
2.27
 1,101,300 2.30 2.30 2.24 20,000 0 0.0
16/02/2017
2.30
 2,185,590 2.28 2.39 2.27 0 0 0
15/02/2017
2.28
 1,354,880 2.36 2.37 2.28 0 0 0
14/02/2017
2.36
 1,892,330 2.36 2.48 2.33 6,800 0 0.0
13/02/2017
2.36
 3,271,810 2.21 2.36 2.22 0 0 0
10/02/2017
2.21
 1,540,700 2.23 2.23 2.19 0 0 0
09/02/2017
2.23
 2,270,520 2.25 2.31 2.18 0 0 0
08/02/2017
2.25
 1,552,740 2.11 2.25 2.12 0 0 0
07/02/2017
2.11
 2,046,370 2.04 2.14 2.03 0 0 0
06/02/2017
2.04
 778,430 2.03 2.04 2 0 0 0
03/02/2017
2.03
 1,420,810 1.98 2.04 1.99 0 0 0
02/02/2017
1.98
 791,550 1.95 2 1.92 0 5,000 -0.0
25/01/2017
1.95
 2,291,940 2.01 2.01 1.93 0 0 0
24/01/2017
2.01
 1,161,510 1.98 2.03 1.95 0 0 0
23/01/2017
1.98
 1,418,000 1.95 2.01 1.95 0 0 0
20/01/2017
1.95
 915,370 2.02 2.02 1.94 0 0 0
19/01/2017
2.02
 469,430 2.03 2.06 2.02 0 0 0
18/01/2017
2.03
 1,767,860 2.02 2.10 2 0 0 0
17/01/2017
2.02
 1,038,550 2.13 2.13 2.02 0 0 0
16/01/2017
2.13
 583,990 2.15 2.18 2.13 0 0 0
13/01/2017
2.15
 512,560 2.16 2.16 2.15 0 0 0
12/01/2017
2.16
 474,450 2.19 2.19 2.15 0 0 0
11/01/2017
2.19
 426,650 2.17 2.20 2.18 0 0 0
10/01/2017
2.17
 723,720 2.15 2.20 2.15 0 0 0
09/01/2017
2.15
 788,890 2.19 2.19 2.15 0 135,010 -0.3
06/01/2017
2.19
 403,420 2.20 2.21 2.18 0 0 0
05/01/2017
2.20
 404,480 2.21 2.23 2.20 0 0 0
04/01/2017
2.21
 1,054,590 2.17 2.30 2.19 0 0 0
03/01/2017
2.17
 813,800 2.16 2.19 2.15 0 0 0
30/12/2016
2.16
 864,530 2.18 2.23 2.14 0 0 0
29/12/2016
2.18
 978,430 2.20 2.26 2.18 0 0 0
28/12/2016
2.20
 1,780,710 2.16 2.30 2.15 0 0 0
27/12/2016
2.16
 1,804,280 2.24 2.25 2.10 10,000 990 0.0
26/12/2016
2.24
 1,464,570 2.32 2.39 2.22 15,000 0 0.0
23/12/2016
2.32
 1,548,080 2.42 2.42 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |