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)
16/11/2015
7.50
 1,334,570 7.50 7.60 7.40 0 0 0
13/11/2015
7.50
 2,455,320 7.40 7.50 7.20 0 0 0
12/11/2015
7.40
 5,111,910 7.60 7.70 7.10 0 0 0
11/11/2015
7.60
 1,194,430 7.70 7.80 7.60 0 0 0
10/11/2015
7.70
 1,558,690 7.70 7.90 7.70 0 0 0
09/11/2015
7.70
 2,849,650 7.80 7.90 7.70 0 0 0
06/11/2015
7.80
 1,093,260 7.80 7.90 7.60 0 0 0
05/11/2015
7.80
 1,064,940 7.90 8 7.80 0 0 0
04/11/2015
7.90
 2,378,920 7.90 8.10 7.80 0 1,000 -0.0
03/11/2015
7.90
 2,273,310 7.80 8 7.70 0 0 0
02/11/2015
7.80
 2,678,670 7.80 8 7.70 0 0 0
30/10/2015
7.80
 1,204,940 8 8.10 7.80 0 0 0
29/10/2015
8
 1,535,200 8 8.20 7.90 0 0 0
28/10/2015
8
 3,823,910 7.90 8.30 7.80 0 0 0
27/10/2015
7.90
 1,875,830 7.90 8 7.80 0 0 0
26/10/2015
7.90
 1,708,570 8.10 8.10 7.90 0 0 0
23/10/2015
8.10
 1,850,470 8.20 8.30 8.10 0 0 0
22/10/2015
8.20
 1,989,500 8 8.20 7.90 0 0 0
21/10/2015
8
 1,927,500 8.10 8.20 8 0 0 0
20/10/2015
8.10
 3,482,490 8.20 8.30 8 0 0 0
19/10/2015
8.20
 2,415,630 8.20 8.30 8.20 200 100 0.0
16/10/2015
8.20
 1,904,840 8.40 8.50 8.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |