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)
03/08/2016
3.40
 2,061,620 3.40 3.50 3.30 110 0 0.0
02/08/2016
3.40
 5,734,190 3.60 3.60 3.40 0 0 0
01/08/2016
3.60
 3,264,670 3.80 3.80 3.60 11,000 2,000 0.0
29/07/2016
3.80
 8,117,170 4 4 3.80 19,000 0 0.1
28/07/2016
4
 2,517,730 4.20 4.20 4 0 0 0
27/07/2016
4.20
 1,476,250 4.30 4.30 4.20 0 0 0
26/07/2016
4.30
 2,065,070 4.20 4.30 4.20 0 0 0
25/07/2016
4.20
 1,355,760 4.30 4.30 4.20 0 0 0
22/07/2016
4.30
 2,237,900 4.30 4.30 4.20 0 0 0
21/07/2016
4.30
 2,528,030 4.40 4.50 4.30 0 0 0
20/07/2016
4.40
 2,559,930 4.50 4.50 4.30 0 4,000 -0.0
19/07/2016
4.50
 2,563,920 4.50 4.60 4.40 0 0 0
18/07/2016
4.50
 2,927,230 4.40 4.60 4.40 0 0 0
15/07/2016
4.40
 1,600,460 4.30 4.40 4.30 0 0 0
14/07/2016
4.30
 3,091,600 4.40 4.60 4.30 104,000 15,000 0.4
13/07/2016
4.40
 1,547,550 4.20 4.40 4.30 0 0 0
12/07/2016
4.20
 2,483,880 4.20 4.30 4.10 0 0 0
11/07/2016
4.20
 3,244,740 4.30 4.40 4.20 0 0 0
08/07/2016
4.30
 1,634,700 4.40 4.50 4.30 0 0 0
07/07/2016
4.40
 4,147,900 4.50 4.50 4.40 0 10,000 -0.0
06/07/2016
4.50
 3,083,210 4.70 4.70 4.50 6,300 1,880 0.0
05/07/2016
4.70
 3,097,470 4.60 4.90 4.60 0 0 0
04/07/2016
4.60
 4,669,530 4.30 4.60 4.40 7,000 90 0.0
01/07/2016
4.30
 3,537,200 4.30 4.50 4.20 0 0 0
30/06/2016
4.30
 1,690,860 4.40 4.50 4.30 650 0 0.0
29/06/2016
4.40
 2,307,480 4.40 4.50 4.30 0 0 0
28/06/2016
4.40
 1,058,080 4.40 4.40 4.30 0 0 0
27/06/2016
4.40
 3,161,060 4.50 4.50 4.20 500 0 0.0
24/06/2016
4.50
 6,791,350 4.70 4.70 4.40 10,000 0 0.0
23/06/2016
4.70
 1,535,360 4.60 4.80 4.60 0 0 0
22/06/2016
4.60
 1,921,080 4.60 4.70 4.50 0 0 0
21/06/2016
4.60
 1,992,210 4.60 4.70 4.50 1,000 1,200 -0.0
20/06/2016
4.60
 1,169,230 4.70 4.80 4.60 0 100 -0.0
17/06/2016
4.70
 1,645,630 4.80 4.80 4.60 0 0 0
16/06/2016
4.80
 1,120,430 4.80 4.90 4.70 0 0 0
15/06/2016
4.80
 1,435,240 4.80 4.90 4.80 100 20,000 -0.1
14/06/2016
4.80
 2,287,230 4.80 4.90 4.80 0 0 0
13/06/2016
4.80
 3,376,980 5 5 4.80 70,000 0 0.3
10/06/2016
5
 4,045,240 5.10 5.10 4.90 194,000 0 1.0
09/06/2016
5.10
 3,022,920 4.90 5.10 4.90 0 0 0
08/06/2016
4.90
 3,505,980 4.90 5.10 4.90 0 0 0
07/06/2016
4.90
 3,720,360 4.80 5 4.80 0 20,000 -0.1
06/06/2016
4.80
 2,692,480 4.90 5 4.80 0 0 0
03/06/2016
4.90
 5,355,770 4.90 5.10 4.90 0 0 0
02/06/2016
4.90
 5,616,360 4.60 4.90 4.60 20,000 13,250 0.0
01/06/2016
4.60
 1,768,130 4.60 4.70 4.50 0 0 0
31/05/2016
4.60
 1,581,810 4.60 4.70 4.50 1,000 0 0.0
30/05/2016
4.60
 1,646,930 4.60 4.70 4.50 0 0 0
27/05/2016
4.60
 1,466,950 4.50 4.60 4.50 0 0 0
26/05/2016
4.50
 1,190,510 4.60 4.70 4.50 0 0 0
25/05/2016
4.60
 1,220,570 4.70 4.70 4.60 0 0 0
24/05/2016
4.70
 2,668,240 4.70 4.70 4.60 0 0 0
23/05/2016
4.70
 1,821,440 4.70 4.80 4.60 0 0 0
20/05/2016
4.70
 1,191,010 4.80 4.90 4.70 0 0 0
19/05/2016
4.80
 1,636,370 4.90 4.90 4.70 0 0 0
18/05/2016
4.90
 3,896,890 4.80 5 4.70 0 0 0
17/05/2016
4.80
 2,340,530 4.70 4.90 4.70 0 0 0
16/05/2016
4.70
 2,027,390 4.60 4.80 4.60 0 0 0
13/05/2016
4.60
 2,337,920 4.70 4.80 4.60 0 0 0
12/05/2016
4.70
 1,192,130 4.80 4.80 4.70 0 0 0
11/05/2016
4.80
 2,323,450 4.70 4.90 4.60 0 0 0
10/05/2016
4.70
 2,727,440 4.70 4.70 4.50 0 0 0
09/05/2016
4.70
 1,979,610 4.90 5 4.70 0 0 0
06/05/2016
4.90
 2,263,640 4.80 5 4.80 75,100 0 0.4
05/05/2016
4.80
 3,617,570 5 5.10 4.80 92,300 0 0.5
04/05/2016
5
 8,461,420 5.30 5.30 5 57,570 10,000 0.2
29/04/2016
5.30
 3,408,880 5.30 5.40 5.20 1,500 0 0.0
28/04/2016
5.30
 3,292,500 5.50 5.50 5.30 0 8,970 -0.0
27/04/2016
5.50
 3,338,600 5.60 5.60 5.40 0 0 0
26/04/2016
5.60
 3,371,990 5.50 5.60 5.40 0 0 0
25/04/2016
5.50
 3,445,290 5.60 5.70 5.50 0 0 0
22/04/2016
5.60
 3,613,970 5.50 5.60 5.40 2,000 0 0.0
21/04/2016
5.50
 2,455,860 5.50 5.70 5.50 32,000 0 0.2
20/04/2016
5.50
 3,802,400 5.50 5.70 5.40 76,500 0 0.4
19/04/2016
5.50
 4,401,360 5.70 5.80 5.50 79,220 0 0.4
15/04/2016
5.70
 3,742,500 5.80 5.90 5.70 105,000 0 0.6
14/04/2016
5.80
 4,179,200 5.90 6 5.80 209,000 0 1.2
13/04/2016
5.90
 5,144,110 5.80 6.10 5.80 0 2,000 -0.0
12/04/2016
5.80
 7,297,440 5.80 6.10 5.70 1,000 0 0.0
11/04/2016
5.80
 5,427,310 5.60 5.90 5.70 200 0 0.0
08/04/2016
5.60
 2,734,810 5.50 5.70 5.50 3,000 0 0.0
07/04/2016
5.50
 3,559,420 5.70 5.80 5.50 2,000 0 0.0
06/04/2016
5.70
 3,258,940 5.50 5.70 5.60 0 0 0
05/04/2016
5.50
 3,172,120 5.40 5.60 5.30 0 0 0
04/04/2016
5.40
 2,325,340 5.40 5.60 5.30 0 0 0
01/04/2016
5.40
 4,761,260 5.60 5.70 5.40 0 0 0
31/03/2016
5.60
 5,951,950 5.80 5.90 5.50 485,900 0 2.8
30/03/2016
5.80
 2,380,470 5.80 5.90 5.70 0 0 0
29/03/2016
5.80
 6,374,350 5.80 6.20 5.80 0 0 0
28/03/2016
5.80
 4,652,890 5.50 5.80 5.70 12,000 0 0.1
25/03/2016
5.50
 6,324,130 5.70 5.80 5.40 0 0 0
24/03/2016
5.70
 6,473,010 6 6 5.70 0 0 0
23/03/2016
6
 4,834,370 5.90 6.10 5.90 0 0 0
22/03/2016
5.90
 6,089,800 5.90 6 5.70 177,000 0 1.0
21/03/2016
5.90
 8,157,070 6.20 6.30 5.90 0 0 0
18/03/2016
6.20
 5,497,810 6.30 6.50 6.20 0 2,000 -0.0
17/03/2016
6.30
 7,080,330 6 6.40 6.20 0 0 0
16/03/2016
6
 4,520,210 5.90 6.10 5.90 0 0 0
15/03/2016
5.90
 9,860,720 6.10 6.20 5.90 0 0 0
14/03/2016
6.10
 7,222,600 5.80 6.10 5.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |