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
(2026-05-13) 		0.10 6.25% 4,424,300 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-13) 		0 0% 8,958,700 9,200 0
1.50
1.70
1.60
3 tháng
(2026-03-16) 		-0.10 -5.56% 10,969,200 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-15) 		-0.20 -10.53% 23,673,700 5,900 -0.0
1.50
2.10
1.60
12 tháng
(2025-06-17) 		0 0% 138,317,000 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-06-24) 		-0.40 -19.05% 277,851,011 -372,801 -0.9
1.30
2.50
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 627,358,325 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-08) 		-1.10 -39.29% 2,499,842,805 30,270 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)
24/10/2014
15.70
 10,337,040 16.10 16.60 15 16,710 14,490 0.0
23/10/2014
16.10
 9,426,190 17.20 17.60 16 26,000 21,000 0.1
22/10/2014
17.20
 3,423,810 16.80 17.50 16.90 3,100 0 0.1
21/10/2014
16.80
 3,888,320 16.20 17.20 16.10 19,700 0 0.3
20/10/2014
16.20
 4,103,810 15.40 16.40 15.60 2,090 21,000 -0.3
17/10/2014
15.40
 4,218,030 15.60 15.70 15 0 0 0
16/10/2014
15.60
 7,522,920 15.40 16 15.30 0 0 0
15/10/2014
15.40
 5,249,690 15.30 15.40 14.80 60,090 228,330 -2.5
14/10/2014
15.30
 5,039,370 15.20 15.80 15 2,000 0 0.0
13/10/2014
15.20
 5,997,860 15 15.20 14.60 42,000 5,500 0.5
10/10/2014
15
 5,273,580 15.30 15.80 14.70 1,000 100 0.0
09/10/2014
15.30
 6,102,880 14.30 15.30 14.10 0 75,000 -1.1
08/10/2014
14.30
 9,503,190 13.60 14.30 13.30 10 100 -0.0
07/10/2014
13.60
 4,497,810 13.70 13.80 13.50 0 5,000 -0.1
06/10/2014
13.70
 3,355,990 13.10 14 13.30 1,500 5,000 -0.0
03/10/2014
13.10
 7,189,110 12.30 13.10 12.10 0 10 -0.0
02/10/2014
12.30
 4,655,830 12.40 12.60 12.30 5,000 0 0.1
01/10/2014
12.40
 5,764,870 12 12.40 12 9,000 100 0.1
30/09/2014
12
 6,963,420 11.50 12.20 11.50 1,500 0 0.0
29/09/2014
11.50
 4,821,580 11 11.50 10.90 1,500 0 0.0
26/09/2014
11
 5,681,800 11 11.30 10.90 75,000 0 0.8
25/09/2014
11
 3,018,680 10.70 11 10.50 0 200 -0.0
24/09/2014
10.70
 2,627,780 10.40 10.80 10.30 0 10,000 -0.1
23/09/2014
10.40
 3,064,600 10.30 10.60 10.10 0 0 0
22/09/2014
10.30
 2,415,990 10.40 10.60 10.10 0 2,600 -0.0
19/09/2014
10.40
 1,327,460 10.30 10.50 10 0 0 0
18/09/2014
10.30
 3,250,210 10.90 11 10.30 0 0 0
17/09/2014
10.90
 6,804,720 10.20 10.90 10.20 2,600 0 0.0
16/09/2014
10.20
 2,181,770 9.90 10.20 9.70 0 7,000 -0.1
15/09/2014
9.90
 2,254,930 10.10 10.30 9.90 0 1,700 -0.0
12/09/2014
10.10
 1,496,510 10 10.10 9.80 0 0 0
11/09/2014
10
 806,030 10.10 10.20 9.80 0 0 0
10/09/2014
10.10
 2,298,520 9.90 10.20 9.40 1,700 17,900 -0.2
09/09/2014
9.90
 3,265,210 10.60 10.60 9.90 0 9,000 -0.1
08/09/2014
10.60
 1,894,620 10.90 11 10.50 0 5,000 -0.1
05/09/2014
10.90
 2,383,350 10.60 10.90 10.40 700 0 0.0
04/09/2014
10.60
 1,975,230 10.50 10.70 10.40 9,200 10,060 -0.0
03/09/2014
10.50
 3,823,550 10.40 11 10.50 20,000 3,200 0.2
29/08/2014
10.40
 4,846,660 9.80 10.40 9.70 0 2,900 -0.0
28/08/2014
9.80
 1,386,790 9.70 9.90 9.60 60 0 0.0
27/08/2014
9.70
 2,035,690 10 10 9.70 3,200 3,900 -0.0
26/08/2014
10
 1,724,510 10.10 10.20 9.90 0 1,500 -0.0
25/08/2014
10.10
 3,353,550 10 10.40 10 12,900 0 0.1
22/08/2014
10
 2,766,910 9.90 10.10 9.80 2,400 120,300 -1.2
21/08/2014
9.90
 1,849,150 10 10.20 9.80 3,000 0 0.0
20/08/2014
10
 2,065,950 9.90 10.10 9.70 4,000 4,560 -0.0
19/08/2014
9.90
 1,826,370 10.20 10.30 9.90 0 15,000 -0.1
18/08/2014
10.20
 1,698,170 9.90 10.20 9.90 0 0 0
15/08/2014
9.90
 3,755,650 9.60 10.10 9.40 560 0 0.0
14/08/2014
9.60
 2,817,690 9.50 9.70 9.50 13,000 0 0.1
13/08/2014
9.50
 1,255,540 9.40 9.50 9.20 60,000 110 0.6
12/08/2014
9.40
 1,377,460 9.30 9.40 9.10 0 20,200 -0.2
11/08/2014
9.30
 1,325,380 9.50 9.60 9.20 4,000 0 0.0
08/08/2014
9.50
 1,277,640 9.60 9.70 9.30 3,000 0 0.0
07/08/2014
9.60
 2,067,970 9.40 9.60 9.20 0 4,700 -0.0
06/08/2014
9.40
 2,354,960 9.50 9.60 9.40 10 1,310 -0.0
05/08/2014
9.50
 2,052,530 9.10 9.60 9.10 50,000 320 0.5
04/08/2014
9.10
 1,334,450 9.20 9.30 9 4,400 3,690 0.0
01/08/2014
9.20
 1,169,030 9.40 9.40 9.10 2,310 2,000 0.0
31/07/2014
9.40
 1,342,950 9.20 9.40 9.10 3,000 0 0.0
30/07/2014
9.20
 1,673,380 9 9.30 8.90 20 4,780 -0.0
29/07/2014
9
 2,923,090 9.20 9.20 8.80 2,690 14,430 -0.1
28/07/2014
9.20
 2,840,680 9.80 9.80 9.20 5,000 5,000 -0.0
25/07/2014
9.80
 2,835,230 10 10.20 9.80 3,000 7,770 -0.0
24/07/2014
10
 2,761,180 10.20 10.20 9.90 1,950 12,500 -0.1
23/07/2014
10.20
 5,116,260 10.60 10.60 9.90 17,700 750 0.2
22/07/2014
10.60
 1,965,590 11.30 11.30 10.60 16,270 0 0.2
21/07/2014
11.30
 3,494,880 11.30 11.60 11.10 0 16,000 -0.2
18/07/2014
11.30
 2,422,440 11 11.30 10.70 0 21,500 -0.2
17/07/2014
11
 4,215,420 10.80 11.20 10.60 750 20,300 -0.2
16/07/2014
10.80
 3,533,230 11.20 11.40 10.80 4,000 100,980 -1.1
15/07/2014
11.20
 2,239,680 11 11.20 11 0 13,660 -0.2
14/07/2014
11
 1,636,470 10.70 11.30 10.70 1,500 11,180 -0.1
11/07/2014
10.70
 2,589,510 10.70 10.90 10.40 21,480 12,000 0.1
10/07/2014
10.70
 5,774,950 11.30 11.30 10.60 21,000 10 0.2
09/07/2014
11.30
 1,175,300 11.40 11.60 11.30 3,000 0 0.0
08/07/2014
11.40
 1,759,840 11.20 11.50 11.10 0 2,080 -0.0
07/07/2014
11.20
 2,440,010 10.80 11.30 10.70 34,630 0 0.4
04/07/2014
10.80
 1,701,740 10.40 10.90 10.50 4,010 3,000 0.0
03/07/2014
10.40
 1,380,100 10.40 10.70 10.30 15,880 100 0.2
02/07/2014
10.40
 2,414,570 9.80 10.40 9.80 16,000 0 0.2
01/07/2014
9.80
 1,322,640 9.80 9.90 9.70 13,000 0 0.1
30/06/2014
9.80
 2,094,760 9.40 9.90 9.40 4,500 0 0.0
27/06/2014
9.40
 1,213,180 9.50 9.60 9.30 4,100 0 0.0
26/06/2014
9.50
 2,202,750 9.50 9.80 9.40 0 0 0
25/06/2014
9.50
 1,903,960 9.20 9.50 9.20 0 0 0
24/06/2014
9.20
 1,848,170 8.90 9.20 8.80 0 11,000 -0.1
23/06/2014
8.90
 809,280 9 9.10 8.90 0 0 0
20/06/2014
9
 675,520 9.10 9.20 8.90 0 0 0
19/06/2014
9.10
 3,544,820 9.30 9.30 8.70 11,000 0 0.1
18/06/2014
9.30
 1,415,210 9.40 9.70 9.30 0 0 0
17/06/2014
9.40
 1,777,130 9.20 9.40 9.10 1,500 0 0.0
16/06/2014
9.20
 2,279,090 8.70 9.20 8.80 0 10,000 -0.1
13/06/2014
8.70
 985,560 8.80 8.90 8.60 100 0 0.0
12/06/2014
8.80
 2,036,140 8.70 9.10 8.70 0 9,000 -0.1
11/06/2014
8.70
 1,333,270 8.30 8.80 8.30 0 9,360 -0.1
10/06/2014: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
10/06/2014
8.30
 1,518,030 9.35 9.35 8.30 0 9,640 -0.1
09/06/2014
8.70
 2,344,370 8.50 9 8.60 48,000 0 0.4
06/06/2014
8.50
 1,789,980 8 8.50 8.10 5,000 12,000 -0.1
05/06/2014
8
 1,198,520 8 8.20 7.70 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |