CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
-0.10
(-5.56%)
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)
15/10/2015
8.40
 3,271,390 8.20 8.50 8.20 20,000 0 0.2
14/10/2015
8.20
 1,445,140 8.30 8.40 8.20 200 0 0.0
13/10/2015
8.30
 2,360,250 8.50 8.50 8.30 0 0 0
12/10/2015
8.50
 3,314,820 8.50 8.60 8.40 0 0 0
09/10/2015
8.50
 3,050,930 8.70 8.70 8.40 0 0 0
08/10/2015
8.70
 1,965,490 8.40 8.70 8.40 0 0 0
07/10/2015
8.40
 3,245,050 8.60 8.70 8.40 1,000 0 0.0
06/10/2015
8.60
 7,929,800 8.10 8.60 8.20 0 100 -0.0
05/10/2015
8.10
 2,126,030 8 8.20 7.90 0 0 0
02/10/2015
8
 1,526,010 7.90 8 7.80 0 0 0
01/10/2015
7.90
 927,520 8 8 7.90 5,000 0 0.0
30/09/2015
8
 2,069,360 7.90 8.10 7.80 0 0 0
29/09/2015
7.90
 2,343,800 8.10 8.10 7.70 0 0 0
28/09/2015
8.10
 2,412,890 8.30 8.30 8 0 0 0
25/09/2015
8.30
 2,583,540 8.40 8.40 8.20 0 0 0
24/09/2015
8.40
 7,336,380 8.40 8.60 8.20 500 0 0.0
23/09/2015
8.40
 7,335,750 8.10 8.40 8 0 0 0
22/09/2015
8.10
 8,461,380 8.30 8.50 8.10 100 0 0.0
21/09/2015
8.30
 7,932,560 8.10 8.40 8 0 0 0
18/09/2015
8.10
 6,205,950 7.90 8.10 7.90 100 0 0.0
17/09/2015
7.90
 7,929,950 7.70 8 7.60 0 0 0
16/09/2015
7.70
 992,440 7.60 7.70 7.50 0 0 0
15/09/2015
7.60
 2,573,120 7.60 7.60 7.40 0 0 0
14/09/2015
7.60
 2,660,920 8.10 8.10 7.60 0 0 0
11/09/2015
8.10
 2,834,900 8.20 8.40 8.10 0 0 0
10/09/2015
8.20
 3,240,580 7.90 8.20 7.80 0 0 0
09/09/2015
7.90
 1,979,770 8.10 8.20 7.90 0 0 0
08/09/2015
8.10
 2,171,060 8 8.20 7.90 0 0 0
07/09/2015
8
 4,109,380 7.80 8.20 7.70 0 0 0
04/09/2015
7.80
 3,804,630 7.50 7.90 7.50 0 20,000 -0.2
03/09/2015
7.50
 3,881,080 7.20 7.60 7.20 0 20,000 -0.2
01/09/2015
7.20
 1,202,220 7.20 7.40 7.10 0 0 0
31/08/2015
7.20
 1,675,260 7.60 7.60 7.20 0 0 0
28/08/2015
7.60
 1,572,960 7.60 7.70 7.40 0 0 0
27/08/2015
7.60
 2,510,200 7.20 7.70 7.40 0 0 0
26/08/2015
7.20
 2,156,750 6.80 7.20 6.80 0 0 0
25/08/2015
6.80
 3,972,140 7.30 7.30 6.80 0 0 0
24/08/2015
7.30
 907,380 7.80 7.80 7.30 0 0 0
21/08/2015
7.80
 4,566,280 8.20 8.20 7.70 0 0 0
20/08/2015
8.20
 820,380 8.50 8.50 8.10 5,000 10,000 -0.0
19/08/2015
8.50
 1,301,700 8.50 8.50 8.30 0 0 0
18/08/2015
8.50
 1,080,170 8.50 8.60 8.40 14,000 0 0.1
17/08/2015
8.50
 1,225,750 8.70 8.80 8.30 0 0 0
14/08/2015
8.70
 1,512,430 8.60 8.70 8.30 0 0 0
13/08/2015
8.60
 2,053,050 8.70 8.90 8.30 0 0 0
12/08/2015
8.70
 1,964,880 9 9 8.70 5,000 0 0.0
11/08/2015
9
 1,517,560 9.20 9.20 8.90 0 0 0
10/08/2015
9.20
 1,527,710 9.30 9.40 9.10 0 0 0
07/08/2015
9.30
 1,499,620 9.20 9.40 9.10 5,000 25,700 -0.2
06/08/2015
9.20
 2,140,990 9.40 9.50 9.20 10,000 0 0.1
05/08/2015
9.40
 3,126,640 9 9.40 9 5,000 0 0.0
04/08/2015
9
 1,611,050 9 9.20 9 0 0 0
03/08/2015
9
 1,671,240 9.30 9.30 8.90 0 0 0
31/07/2015
9.30
 2,136,440 9.40 9.70 9.30 0 0 0
30/07/2015
9.40
 4,520,120 8.80 9.40 8.80 0 4,400 -0.0
29/07/2015
8.80
 1,337,150 8.70 8.90 8.60 0 0 0
28/07/2015
8.70
 1,458,340 8.80 8.90 8.60 0 5,000 -0.0
27/07/2015
8.80
 1,531,730 8.80 9 8.70 19,400 0 0.2
24/07/2015
8.80
 1,835,590 8.80 9.10 8.80 0 0 0
23/07/2015
8.80
 2,017,040 9 9.10 8.80 0 0 0
22/07/2015
9
 1,466,040 9 9 8.70 0 20,000 -0.2
21/07/2015
9
 1,257,240 8.90 9.10 8.90 0 0 0
20/07/2015
8.90
 1,429,640 9.30 9.30 8.90 0 0 0
17/07/2015
9.30
 2,236,890 9 9.50 8.90 0 200 -0.0
16/07/2015
9
 1,035,990 9.20 9.20 9 0 0 0
15/07/2015
9.20
 1,564,520 9.30 9.40 9.20 0 0 0
14/07/2015
9.30
 2,995,310 9.30 9.50 9.10 200 0 0.0
13/07/2015
9.30
 2,899,090 9.90 9.90 9.30 0 0 0
10/07/2015
9.90
 2,960,780 9.90 10 9.70 0 0 0
09/07/2015
9.90
 1,820,820 10 10 9.80 0 0 0
08/07/2015
10
 2,207,220 10.10 10.20 9.90 0 0 0
07/07/2015
10.10
 3,107,370 10 10.40 9.90 0 0 0
06/07/2015
10
 3,125,740 10.20 10.20 9.90 0 0 0
03/07/2015
10.20
 2,669,500 10.20 10.40 10.10 0 0 0
02/07/2015
10.20
 2,872,300 10.10 10.30 9.90 0 19,000 -0.2
01/07/2015
10.10
 3,718,460 10.50 10.50 10 8,300 0 0.1
30/06/2015
10.50
 3,513,600 10.70 10.70 10.50 0 0 0
29/06/2015
10.70
 4,289,700 10.60 10.70 10.30 0 0 0
26/06/2015
10.60
 3,447,070 10.50 10.60 10.30 0 3,900 -0.0
25/06/2015
10.50
 1,922,260 10.60 10.60 10.40 0 0 0
24/06/2015
10.60
 5,943,400 10.20 10.70 10.20 5,000 0 0.1
23/06/2015
10.20
 2,775,770 9.80 10.30 9.70 0 0 0
22/06/2015
9.80
 1,232,310 9.80 9.90 9.70 0 6,300 -0.1
19/06/2015
9.80
 1,363,610 9.90 10 9.80 0 0 0
18/06/2015
9.90
 1,774,650 9.50 9.90 9.50 0 0 0
17/06/2015
9.50
 3,118,960 9.90 9.90 9.50 0 0 0
16/06/2015
9.90
 2,627,270 10.20 10.20 9.90 0 0 0
15/06/2015
10.20
 2,196,990 10.30 10.40 10.20 300 0 0.0
12/06/2015
10.30
 3,647,530 10.20 10.40 10.20 500 1,400 -0.0
11/06/2015
10.20
 3,464,550 10.20 10.40 10.10 3,500 337,520 -3.4
10/06/2015
10.20
 3,381,270 10 10.20 9.80 1,000 26,500 -0.3
09/06/2015
10
 4,280,090 10.30 10.30 9.80 5,400 18,000 -0.1
08/06/2015
10.30
 4,178,850 10.40 10.80 10.30 13,000 2,000 0.1
05/06/2015
10.40
 3,420,890 10.30 10.50 10.10 0 17,800 -0.2
04/06/2015
10.30
 5,173,300 9.80 10.30 9.90 131,110 0 1.3
03/06/2015
9.80
 3,733,080 9.50 9.80 9.40 0 0 0
02/06/2015
9.50
 3,305,690 9.40 9.60 9.30 6,000 11,000 -0.0
01/06/2015
9.40
 3,199,330 9.50 9.60 9.30 0 6,400 -0.1
29/05/2015
9.50
 2,271,250 9.80 9.80 9.40 0 8,400 -0.1
28/05/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
28/05/2015
9.80
 3,204,990 9.80 9.90 9.50 103,800 20,000 0.8

Chính sách bảo mật | Điều khoản sử dụng |