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
(2026-05-20) 		0 0% 3,760,800 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-20) 		0 0% 7,746,200 -10,800 0
1.50
1.70
1.60
3 tháng
(2026-03-23) 		-0.10 -5.88% 10,768,300 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-22) 		-0.50 -23.81% 22,852,400 15,900 0.0
1.50
2.10
1.60
12 tháng
(2025-06-24) 		-0.10 -5.88% 136,919,700 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-07-01) 		-0.50 -23.81% 275,904,887 -373,301 -0.9
1.30
2.50
1.60
36 tháng
(2023-07-05) 		-1.70 -51.52% 619,928,441 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-15) 		-1 -38.46% 2,490,532,666 27,270 1.2
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)
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
11/03/2016
5.80
 5,741,070 5.70 5.90 5.70 0 0 0
10/03/2016
5.70
 9,148,540 5.40 5.70 5.50 2,000 10,000 -0.0
09/03/2016
5.40
 5,065,440 5.50 5.50 5.30 71,600 0 0.4
08/03/2016
5.50
 10,845,160 5.30 5.60 5.30 2,000 0 0.0
07/03/2016
5.30
 10,364,980 5.20 5.50 5.30 0 60,000 -0.3
04/03/2016
5.20
 9,576,980 4.90 5.20 5.10 0 50,000 -0.3
03/03/2016
4.90
 1,345,280 5 5.10 4.90 38,000 0 0.2
02/03/2016
5
 4,187,710 4.90 5.10 4.90 0 0 0
01/03/2016
4.90
 2,364,270 4.90 5 4.80 31,500 0 0.2
29/02/2016
4.90
 1,870,220 4.90 5 4.80 0 0 0
26/02/2016
4.90
 2,229,850 4.90 5 4.80 0 0 0
25/02/2016
4.90
 3,807,830 5 5.10 4.80 0 0 0
24/02/2016
5
 4,069,830 5.10 5.10 4.90 0 0 0
23/02/2016
5.10
 6,001,400 5 5.20 5 10,000 8,000 0.0
22/02/2016
5
 5,082,060 4.80 5.10 4.80 265,000 0 1.3
19/02/2016
4.80
 2,730,590 4.80 4.90 4.70 0 0 0
18/02/2016
4.80
 2,396,920 4.80 4.90 4.70 0 0 0
17/02/2016
4.80
 4,187,360 4.90 5 4.70 0 0 0
16/02/2016
4.90
 2,296,650 4.60 4.90 4.70 275,510 0 1.3
15/02/2016
4.60
 2,274,790 4.80 4.80 4.60 0 0 0
05/02/2016
4.80
 1,433,140 4.60 4.80 4.60 275,500 0 1.3
04/02/2016
4.60
 2,033,920 4.80 4.90 4.60 0 65,000 -0.3
03/02/2016
4.80
 2,248,830 4.70 4.80 4.50 0 0 0
02/02/2016
4.70
 5,327,570 4.90 4.90 4.70 0 0 0
01/02/2016
4.90
 4,560,290 5.10 5.20 4.90 11,000 0 0.1
29/01/2016
5.10
 6,012,630 4.90 5.10 4.80 0 0 0
28/01/2016
4.90
 9,582,290 4.80 5.10 4.90 0 0 0
27/01/2016
4.80
 7,106,910 4.50 4.80 4.60 0 117,400 -0.6
26/01/2016
4.50
 14,351,030 4.70 4.70 4.40 0 10,000 -0.0
25/01/2016
4.70
 5,398,110 4.40 4.70 4.50 0 15,000 -0.1
22/01/2016
4.40
 7,132,490 4.50 4.70 4.20 17,400 0 0.1
21/01/2016
4.50
 5,777,480 4.80 4.80 4.50 0 0 0
20/01/2016
4.80
 3,689,260 5.10 5.10 4.80 15,000 0 0.1
19/01/2016
5.10
 5,033,750 5 5.10 4.80 30,000 0 0.1
18/01/2016
5
 1,889,400 5.30 5.30 5 5,350 0 0.0
15/01/2016
5.30
 2,759,220 5.50 5.60 5.20 77,000 42,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |