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
(2026-05-18) 		0 0% 4,320,900 -10,800 0
1.50
1.70
1.70
2 tháng
(2026-04-17) 		-0.10 -5.88% 7,685,100 -10,800 0
1.50
1.70
1.70
3 tháng
(2026-03-18) 		-0.20 -11.11% 10,800,300 9,200 0
1.50
1.80
1.70
6 tháng
(2025-12-18) 		-0.40 -20% 23,041,400 15,900 0.0
1.50
2.10
1.70
12 tháng
(2025-06-23) 		-0.10 -5.88% 137,643,900 -371,600 -0.8
1.50
2.50
1.70
24 tháng
(2024-06-26) 		-0.50 -23.81% 276,995,320 -372,801 -0.9
1.30
2.50
1.70
36 tháng
(2023-07-03) 		-1.70 -51.52% 621,941,352 -228,942 -0.3
1.30
3.90
1.70
60 tháng
(2021-07-12) 		-0.80 -33.33% 2,496,267,525 27,770 1.2
1.20
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2015
12
 1,952,910 12.20 12.40 11.90 0 0 0
26/03/2015
12.20
 2,082,150 12.10 12.40 11.90 1,500 0 0.0
25/03/2015
12.10
 2,436,000 11.90 12.20 11.70 0 0 0
24/03/2015
11.90
 2,696,710 12 12 11.70 0 0 0
23/03/2015
12
 2,330,870 12.40 12.40 11.90 12,000 6,000 0.1
20/03/2015
12.40
 1,867,460 12.30 12.40 12 7,000 0 0.1
19/03/2015
12.30
 2,443,440 12.60 12.70 12.30 3,300 2,500 0.0
18/03/2015
12.60
 1,587,440 12.50 12.70 12.40 0 0 0
17/03/2015
12.50
 1,522,970 12.40 12.70 12.40 10,000 0 0.1
16/03/2015
12.40
 2,446,150 12.60 12.70 12.30 0 2,000 -0.0
13/03/2015
12.60
 1,285,090 12.60 12.80 12.60 0 4,000 -0.1
12/03/2015
12.60
 1,010,230 12.70 12.80 12.60 0 2,000 -0.0
11/03/2015
12.70
 2,121,210 12.60 12.90 12.60 0 7,500 -0.1
10/03/2015
12.60
 1,851,430 12.60 12.80 12.50 0 0 0
09/03/2015
12.60
 2,934,500 13 13 12.50 0 0 0
06/03/2015
13
 2,690,770 12.90 13.10 12.80 0 4,000 -0.1
05/03/2015
12.90
 2,867,460 13.10 13.30 12.90 0 21,000 -0.3
04/03/2015
13.10
 3,578,280 12.90 13.10 12.80 0 1,000 -0.0
03/03/2015
12.90
 2,469,240 12.50 12.90 12.50 0 0 0
02/03/2015
12.50
 1,993,110 12.70 12.70 12.40 2,500 0 0.0
27/02/2015
12.70
 5,678,290 12.50 12.90 12.50 6,000 1,600 0.1
26/02/2015
12.50
 1,334,170 12.40 12.50 12.20 100 0 0.0
25/02/2015
12.40
 4,708,870 12.10 12.60 12 14,400 4,000 0.1
24/02/2015
12.10
 1,679,840 12.10 12.20 11.90 0 3,580 -0.0
13/02/2015
12.10
 1,717,450 12.30 12.40 12 0 12,000 -0.1
12/02/2015
12.30
 1,581,780 12.30 12.60 12.20 0 0 0
11/02/2015
12.30
 1,781,670 11.80 12.30 11.80 4,400 0 0.1
10/02/2015
11.80
 1,422,380 12 12.20 11.80 15,000 4,000 0.1
09/02/2015
12
 1,637,040 12 12.10 11.70 20,000 4,500 0.2
06/02/2015
12
 1,716,310 12 12.20 11.90 0 0 0
05/02/2015
12
 1,507,860 12.20 12.30 12 2,000 2,000 -0.0
04/02/2015
12.20
 1,961,250 11.70 12.20 11.80 1,000 15,000 -0.2
03/02/2015
11.70
 3,584,460 11.80 12.40 11.70 13,000 10,000 0.0
02/02/2015
11.80
 3,062,490 12.50 12.60 11.80 3,500 10,500 -0.1
30/01/2015
12.50
 3,751,460 13 13 12.40 8,500 6,000 0.0
29/01/2015
13
 2,459,890 12.60 13 12.60 3,500 0 0.0
28/01/2015
12.60
 2,405,350 12.70 12.80 12.60 6,000 0 0.1
27/01/2015
12.70
 5,996,160 13.20 13.40 12.50 4,000 11,890 -0.1
26/01/2015
13.20
 2,860,190 13.30 13.60 13.20 11,500 0 0.2
23/01/2015
13.30
 5,477,780 12.80 13.50 12.80 1,500 12,000 -0.1
22/01/2015
12.80
 2,883,670 12.80 12.90 12.70 5,100 0 0.1
21/01/2015
12.80
 2,180,480 13 13.10 12.70 8,180 0 0.1
20/01/2015
13
 3,729,910 12.60 13 12.50 0 3,000 -0.0
19/01/2015
12.60
 4,393,560 12.80 13 12.60 17,000 0 0.2
16/01/2015
12.80
 3,677,720 12.80 13.10 12.70 0 1,000 -0.0
15/01/2015
12.80
 4,491,690 12.80 13.30 12.80 2,060 6,000 -0.1
14/01/2015
12.80
 6,065,720 12 12.80 12 4,550 4,000 0.0
13/01/2015
12
 3,019,500 12 12.40 11.80 6,000 0 0.1
12/01/2015
12
 4,892,530 12.60 12.80 11.90 66,960 10,000 0.7
09/01/2015
12.60
 3,571,760 12.50 12.90 12.40 0 8,000 -0.1
08/01/2015
12.50
 3,925,130 12.70 12.90 12.40 2,000 3,000 -0.0
07/01/2015
12.70
 4,999,370 12.70 13.20 12.60 3,500 0 0.0
06/01/2015
12.70
 6,278,740 11.90 12.70 11.50 4,000 13,060 -0.1
05/01/2015
11.90
 4,621,640 11.80 12.30 11.90 4,500 700 0.0
31/12/2014
11.80
 5,287,370 11.10 11.80 11.20 6,000 6,000 0.0
30/12/2014
11.10
 4,030,100 10.40 11.10 10.20 8,060 10,300 -0.0
29/12/2014
10.40
 3,046,410 11 11.20 10.30 13,700 15,900 -0.0
26/12/2014
11
 3,821,000 11.50 11.50 10.80 11,000 8,000 0.0
25/12/2014
11.50
 2,483,630 11.80 11.80 11.40 15,260 0 0.2
24/12/2014
11.80
 2,154,810 12 12.20 11.80 0 0 0
23/12/2014
12
 1,713,810 12.30 12.40 11.90 8,890 0 0.1
22/12/2014
12.30
 2,446,870 11.80 12.30 11.80 11,040 10,000 0.0
19/12/2014
11.80
 2,986,900 12.30 12.60 11.80 0 0 0
18/12/2014
12.30
 4,364,860 11.50 12.30 11.70 0 8,000 -0.1
17/12/2014
11.50
 7,142,000 12.30 12.50 11.50 3,010 0 0.0
16/12/2014
12.30
 3,774,890 12.70 12.80 12.20 6,000 80 0.1
15/12/2014
12.70
 4,004,380 12.50 13.10 12.40 1,580 10,000 -0.1
12/12/2014
12.50
 4,373,640 12.10 12.50 11.80 1,500 3,000 -0.0
11/12/2014
12.10
 4,819,640 13 13 12.10 13,510 5,460 0.1
10/12/2014
13
 7,182,740 13.20 13.40 12.30 14,020 22,550 -0.1
09/12/2014
13.20
 5,884,020 14.10 14.10 13.20 38,010 4,000 0.4
08/12/2014
14.10
 2,823,220 14.50 14.60 14.10 0 0 0
05/12/2014
14.50
 4,120,580 14.20 14.70 14.20 23,370 7,000 0.2
04/12/2014
14.20
 3,545,760 14.10 14.50 14.10 0 10,700 -0.2
03/12/2014
14.10
 4,510,250 14.30 14.40 13.90 3,180 0 0.0
02/12/2014
14.30
 3,880,990 14.40 14.70 14.30 3,000 7,290 -0.1
01/12/2014
14.40
 4,081,090 14.30 14.80 14.20 9,000 21,280 -0.2
28/11/2014
14.30
 6,701,280 14.40 15 14 14,800 4,990 0.1
27/11/2014
14.40
 4,882,530 13.70 14.40 13.20 8,890 7,400 0.0
26/11/2014
13.70
 9,176,440 14.60 15 13.60 18,000 6,900 0.2
25/11/2014
14.60
 15,700,640 15.10 15.40 14.10 28,730 24,500 0.0
24/11/2014
15.10
 6,414,900 16.20 16.20 15.10 3,900 2,000 0.0
21/11/2014
16.20
 12,491,300 17.40 17.40 16.20 14,400 48,000 -0.5
20/11/2014
17.40
 3,656,150 17.10 17.60 17.20 5,000 0 0.1
19/11/2014
17.10
 7,827,360 17.60 17.90 17 5,000 5,840 -0.0
18/11/2014
17.60
 6,864,850 17.40 18.50 17.60 7,580 8,060 -0.0
17/11/2014
17.40
 8,609,930 16.30 17.40 16.30 4,000 6,540 -0.0
14/11/2014
16.30
 7,165,530 16.40 16.80 15.90 6,840 200 0.1
13/11/2014
16.40
 3,827,690 16.60 16.90 16.10 4,260 0 0.1
12/11/2014
16.60
 5,429,610 15.80 16.60 15.60 13,940 200 0.2
11/11/2014
15.80
 6,333,050 16.20 16.40 15.80 7,000 0 0.1
10/11/2014
16.20
 6,119,370 16.10 16.60 16.10 6,000 12,960 -0.1
07/11/2014
16.10
 5,192,570 16.10 16.50 15.70 0 50 -0.0
06/11/2014
16.10
 4,784,100 15.40 16.30 15.50 10,900 0 0.2
05/11/2014
15.40
 7,321,150 15.50 15.60 15 2,960 4,000 -0.0
04/11/2014
15.50
 5,425,510 15.10 15.80 15.30 0 4,840 -0.1
03/11/2014
15.10
 5,313,810 14.20 15.10 14.40 1,500 11,620 -0.1
31/10/2014
14.20
 5,388,690 14 14.40 13.70 4,050 11,780 -0.1
30/10/2014
14
 3,631,040 14.40 14.60 13.90 23,460 8,860 0.2
29/10/2014
14.40
 6,144,330 13.70 14.50 13.80 18,620 4,710 0.2

Chính sách bảo mật | Điều khoản sử dụng |