CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-23) 		-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)
22/12/2016
2.42
 1,001,960 2.48 2.50 2.42 0 0 0
21/12/2016
2.48
 1,094,380 2.49 2.52 2.46 0 0 0
20/12/2016
2.49
 901,570 2.54 2.54 2.46 0 14,000 -0.0
19/12/2016
2.54
 1,277,940 2.51 2.60 2.51 0 0 0
16/12/2016
2.51
 688,020 2.51 2.55 2.50 0 0 0
15/12/2016
2.51
 999,330 2.52 2.55 2.50 0 0 0
14/12/2016
2.52
 1,999,510 2.46 2.58 2.44 0 0 0
13/12/2016
2.46
 1,601,690 2.61 2.61 2.46 0 0 0
12/12/2016
2.61
 1,820,270 2.70 2.75 2.61 14,000 0 0.0
09/12/2016
2.70
 2,454,240 2.53 2.70 2.50 0 750 -0.0
08/12/2016
2.53
 906,660 2.53 2.56 2.52 0 0 0
07/12/2016
2.53
 1,437,920 2.54 2.57 2.50 0 0 0
06/12/2016
2.54
 1,934,900 2.64 2.64 2.52 0 68,000 -0.2
05/12/2016
2.64
 997,920 2.65 2.66 2.63 0 0 0
02/12/2016
2.65
 2,220,810 2.65 2.68 2.58 0 0 0
01/12/2016
2.65
 1,161,150 2.65 2.71 2.65 0 19,990 -0.1
30/11/2016
2.65
 1,002,420 2.65 2.69 2.62 0 0 0
29/11/2016
2.65
 2,321,560 2.69 2.73 2.62 0 0 0
28/11/2016
2.69
 971,090 2.71 2.73 2.67 0 0 0
25/11/2016
2.71
 2,133,330 2.82 2.82 2.71 0 17,940 -0.1
24/11/2016
2.82
 1,526,580 2.84 2.90 2.82 15,000 0 0.0
23/11/2016
2.84
 1,931,960 2.87 2.87 2.80 153,000 0 0.4
22/11/2016
2.87
 2,181,390 2.86 2.98 2.87 0 0 0
21/11/2016
2.86
 1,932,020 2.80 2.89 2.81 0 0 0
18/11/2016
2.80
 1,455,210 2.85 2.86 2.76 0 8,400 -0.0
17/11/2016
2.85
 1,930,710 2.93 2.98 2.85 0 0 0
16/11/2016
2.93
 2,303,150 2.88 3 2.91 0 0 0
15/11/2016
2.88
 2,714,270 2.99 3.05 2.86 12,000 0 0.0
14/11/2016
2.99
 4,879,720 2.87 3.07 2.90 0 0 0
11/11/2016
2.87
 3,686,410 2.69 2.87 2.75 136,000 0 0.4
10/11/2016
2.69
 2,275,710 2.52 2.69 2.57 8,320 4,000 0.0
09/11/2016
2.52
 3,869,280 2.62 2.65 2.44 0 6,000 -0.0
08/11/2016
2.62
 1,368,810 2.65 2.69 2.61 0 0 0
07/11/2016
2.65
 2,509,550 2.61 2.70 2.58 4,000 0 0.0
04/11/2016
2.61
 1,183,530 2.75 2.75 2.60 0 4,000 -0.0
03/11/2016
2.75
 2,749,730 2.62 2.75 2.56 0 0 0
02/11/2016
2.62
 4,691,300 2.70 2.70 2.52 0 0 0
01/11/2016
2.70
 1,063,620 2.90 2.90 2.70 0 0 0
31/10/2016
2.90
 4,761,530 3.11 3.11 2.90 0 533,070 -1.6
28/10/2016
3.11
 2,668,720 3.09 3.24 3 0 0 0
27/10/2016
3.09
 1,434,540 3.04 3.16 3.07 0 600 -0.0
26/10/2016
3.04
 4,250,350 3.25 3.25 3.03 4,790 0 0.0
25/10/2016
3.25
 2,538,960 3.25 3.35 3.25 0 5,000 -0.0
24/10/2016
3.25
 3,069,820 3.04 3.25 3.05 0 0 0
21/10/2016
3.04
 6,763,140 3.21 3.21 3.01 0 0 0
20/10/2016
3.21
 2,787,200 3.45 3.45 3.21 3,940 41,760 -0.1
19/10/2016
3.45
 6,464,700 3.70 3.70 3.45 0 233,240 -0.8
18/10/2016
3.70
 4,367,800 3.57 3.70 3.55 0 0 0
17/10/2016
3.57
 6,300,000 3.43 3.65 3.35 24,990 100,000 -0.3
14/10/2016
3.43
 6,317,370 3.25 3.47 3.31 0 0 0
13/10/2016
3.25
 4,883,320 3.04 3.25 3.08 5,830 53,740 -0.2
12/10/2016
3.04
 4,127,990 2.85 3.04 2.82 100,000 0 0.3
11/10/2016
2.85
 3,410,990 2.82 2.85 2.65 0 50,000 -0.1
10/10/2016
2.82
 4,176,890 2.79 2.92 2.80 0 39,560 -0.1
07/10/2016
2.79
 5,502,960 2.61 2.79 2.67 271,020 0 0.8
06/10/2016
2.61
 4,561,490 2.44 2.61 2.51 50,000 38,000 0.0
05/10/2016
2.44
 1,513,550 2.43 2.47 2.40 1,410 0 0.0
04/10/2016
2.43
 2,089,860 2.41 2.49 2.40 0 0 0
03/10/2016
2.41
 1,257,630 2.40 2.46 2.39 0 0 0
30/09/2016
2.40
 1,425,720 2.37 2.43 2.35 20 50,000 -0.1
29/09/2016
2.37
 1,508,860 2.34 2.44 2.34 130 0 0.0
28/09/2016
2.34
 2,734,560 2.51 2.52 2.34 38,000 700,000 -1.6
27/09/2016
2.51
 1,630,130 2.59 2.59 2.47 50,000 0 0.1
26/09/2016
2.59
 1,383,910 2.58 2.65 2.56 0 0 0
23/09/2016
2.58
 2,316,680 2.56 2.71 2.58 0 38,000 -0.1
22/09/2016
2.56
 3,197,050 2.40 2.56 2.40 300,000 0 0.7
21/09/2016
2.40
 1,823,030 2.46 2.47 2.39 17,780 13,000 0.0
20/09/2016
2.46
 1,639,080 2.42 2.50 2.36 0 0 0
19/09/2016
2.42
 1,018,960 2.41 2.55 2.40 1,000 0 0.0
16/09/2016
2.41
 3,535,640 2.26 2.41 2.26 250,000 0 0.6
15/09/2016
2.26
 3,346,870 2.42 2.42 2.26 150,000 0 0.3
14/09/2016
2.42
 4,028,100 2.60 2.60 2.42 38,000 0 0.1
13/09/2016
2.60
 769,230 2.77 2.77 2.60 0 0 0
12/09/2016
2.77
 966,660 2.90 2.90 2.76 0 0 0
09/09/2016
2.90
 824,180 2.90 2.90 2.80 0 0 0
08/09/2016
2.90
 1,236,140 2.90 3 2.80 0 0 0
07/09/2016
2.90
 619,340 3 3 2.90 0 0 0
06/09/2016
3
 490,670 2.90 3 2.90 0 0 0
05/09/2016
2.90
 1,284,110 2.90 3 2.80 0 0 0
01/09/2016
2.90
 621,430 3 3.10 2.90 17,000 0 0.1
31/08/2016
3
 827,730 3 3.10 3 13,000 0 0.0
30/08/2016
3
 1,938,920 2.90 3.10 2.90 600 0 0.0
29/08/2016
2.90
 964,340 3 3.10 2.90 0 0 0
26/08/2016
3
 594,590 3 3.10 3 15,000 0 0.0
25/08/2016
3
 817,270 3 3.10 2.90 12,000 0 0.0
24/08/2016
3
 1,061,550 3 3.10 2.90 10,000 0 0.0
23/08/2016
3
 600,150 3 3 2.90 10,000 2,620 0.0
22/08/2016
3
 1,329,160 3.10 3.10 2.90 0 0 0
19/08/2016
3.10
 1,118,070 2.90 3.10 2.90 0 0 0
18/08/2016
2.90
 1,653,900 3 3.10 2.90 0 0 0
17/08/2016
3
 1,429,260 3.20 3.20 3 0 0 0
16/08/2016
3.20
 2,143,210 3.20 3.30 3.10 53,940 120 0.2
15/08/2016
3.20
 1,914,960 3.20 3.30 3.10 0 0 0
12/08/2016
3.20
 2,738,560 3.20 3.30 3.10 0 0 0
11/08/2016
3.20
 4,650,450 3.10 3.30 3.10 0 0 0
10/08/2016
3.10
 2,209,980 2.90 3.10 2.90 0 0 0
09/08/2016
2.90
 2,504,080 2.80 2.90 2.70 0 0 0
08/08/2016
2.80
 3,604,300 3 3 2.80 0 0 0
05/08/2016
3
 5,121,060 3.20 3.20 3 5,010 0 0.0
04/08/2016
3.20
 1,954,250 3.40 3.50 3.20 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |