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
(2026-08-17) 		0 0% 1,205,200 0 0
1.50
1.70
1.60
2 tháng
(2026-07-16) 		0 0% 4,792,100 20,000 0
1.50
1.70
1.60
3 tháng
(2026-06-16) 		-0.10 -5.88% 11,413,500 20,800 0
1.50
2
1.60
6 tháng
(2026-03-18) 		-0.20 -11.11% 22,213,800 30,000 0
1.50
2
1.60
12 tháng
(2025-09-19) 		-0.60 -27.27% 52,853,000 14,700 -0.0
1.50
2.40
1.60
24 tháng
(2024-09-24) 		0 0% 242,722,846 -307,300 -0.8
1.30
2.50
1.60
36 tháng
(2023-10-02) 		-1.30 -44.83% 492,856,835 -208,042 -0.3
1.30
3.10
1.60
60 tháng
(2021-10-11) 		-2 -55.56% 2,310,230,500 -22,030 0.9
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |