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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |