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)
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
14/01/2016
5.50
 5,012,070 5.70 5.70 5.40 10,000 0 0.1
13/01/2016
5.70
 4,955,820 5.70 5.90 5.60 0 38,000 -0.2
12/01/2016
5.70
 3,727,290 5.40 5.70 5.30 0 1,000 -0.0
11/01/2016
5.40
 2,783,000 5.60 5.60 5.30 105,000 0 0.6
08/01/2016
5.60
 7,827,020 6 6 5.60 30,000 0 0.2
07/01/2016
6
 5,231,630 6.40 6.40 6 4,000 0 0.0
06/01/2016
6.40
 1,866,790 6.40 6.50 6.30 0 0 0
05/01/2016
6.40
 3,069,620 6.60 6.60 6.20 0 0 0
04/01/2016
6.60
 2,514,400 6.70 6.80 6.50 0 0 0
31/12/2015
6.70
 4,830,800 6.60 6.80 6.50 2,000 0 0.0
30/12/2015
6.60
 2,176,340 6.70 6.80 6.50 0 200 -0.0
29/12/2015
6.70
 2,464,640 6.50 6.70 6.30 0 0 0
28/12/2015
6.50
 2,745,850 6.80 6.90 6.40 10,000 0 0.1
25/12/2015
6.80
 726,080 7 7 6.80 0 0 0
24/12/2015
7
 1,083,070 7 7.10 6.90 0 0 0
23/12/2015
7
 963,600 7 7 6.90 0 0 0
22/12/2015
7
 1,511,790 7 7.20 6.90 0 0 0
21/12/2015
7
 1,786,770 7.10 7.20 7 0 0 0
18/12/2015
7.10
 1,882,210 7.30 7.30 7.10 0 0 0
17/12/2015
7.30
 1,308,120 7.40 7.50 7.30 0 0 0
16/12/2015
7.40
 2,462,920 7.30 7.50 7.20 0 0 0
15/12/2015
7.30
 1,827,700 7.20 7.40 7.10 0 0 0
14/12/2015
7.20
 1,499,710 7.30 7.40 7.10 0 0 0
11/12/2015
7.30
 1,284,330 7.20 7.40 7.20 0 0 0
10/12/2015
7.20
 1,914,410 7.40 7.50 7.10 0 0 0
09/12/2015
7.40
 1,353,770 7.70 7.70 7.40 0 0 0
08/12/2015
7.70
 2,077,170 7.50 7.70 7.40 0 0 0
07/12/2015
7.50
 1,439,180 7.70 7.80 7.50 0 0 0
04/12/2015
7.70
 4,217,800 7.50 7.70 7.40 0 0 0
03/12/2015
7.50
 1,031,360 7.60 7.70 7.50 0 0 0
02/12/2015
7.60
 1,922,620 7.50 7.70 7.40 0 0 0
01/12/2015
7.50
 1,788,550 7.50 7.70 7.40 0 0 0
30/11/2015
7.50
 3,602,460 7.80 7.80 7.40 0 0 0
27/11/2015
7.80
 5,479,700 8 8.10 7.70 0 5,000 -0.0
26/11/2015
8
 5,207,200 8.50 8.60 8 0 100 -0.0
25/11/2015
8.50
 6,044,800 8.40 8.60 8.30 0 0 0
24/11/2015
8.40
 8,968,260 8.10 8.60 7.90 0 3,000 -0.0
23/11/2015
8.10
 4,470,540 8 8.20 8 100 0 0.0
20/11/2015
8
 6,413,610 7.70 8.10 7.50 5,000 0 0.0
19/11/2015
7.70
 1,401,990 7.80 7.90 7.60 0 0 0
18/11/2015
7.80
 1,879,150 7.90 8 7.80 0 0 0
17/11/2015
7.90
 6,219,430 7.50 8 7.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |