CTCP Đầu tư Cao su Quảng Nam (vhg)

2
0.10
(5.26%)
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
(2025-12-29) 		0 0% 3,991,000 -3,800 -0.0
2
2.10
2
2 tháng
(2025-12-01) 		0.10 5.26% 7,839,700 -13,800 -0.0
1.90
2.10
2
3 tháng
(2025-10-30) 		-0.10 -4.76% 11,731,100 -15,800 -0.0
1.80
2.20
2
6 tháng
(2025-08-01) 		-0.20 -9.09% 67,736,900 -485,400 -1.1
1.80
2.50
2
12 tháng
(2025-02-03) 		0.20 11.11% 175,653,187 -390,900 -0.9
1.30
2.50
2
24 tháng
(2024-02-15) 		-0.70 -25.93% 345,611,770 -422,192 -1.0
1.30
2.90
2
36 tháng
(2023-02-13) 		-0.20 -9.09% 845,041,082 -111,442 -0.1
1.30
3.90
2
60 tháng
(2021-02-23) 		0.40 25% 2,762,395,676 -27,830 1.1
1.20
14.10
2
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/06/2014
8
 1,751,150 8.40 8.50 7.90 16,000 0 0.1
03/06/2014
8.40
 1,569,020 8.30 8.60 8.10 5,000 0 0.0
02/06/2014
8.30
 2,724,460 8.90 8.90 8.30 26,000 23,190 0.0
30/05/2014
8.90
 3,569,940 8.70 9.30 8.90 2,000 33,000 -0.3
29/05/2014
8.70
 2,534,190 8.20 8.70 8.60 0 14,000 -0.1
28/05/2014
8.20
 2,518,990 8.20 8.40 8 11,190 0 0.1
27/05/2014
8.20
 2,257,100 8.10 8.50 8 22,000 0 0.2
26/05/2014
8.10
 2,019,600 7.60 8.10 7.40 5,000 15,000 -0.1
23/05/2014
7.60
 2,803,070 7.60 7.80 7.40 100,000 15,700 0.6
22/05/2014
7.60
 4,871,410 7.40 7.90 7.50 24,000 0 0.2
21/05/2014
7.40
 963,310 7 7.40 7.20 3,000 0 0.0
20/05/2014
7
 3,590,190 6.60 7 6.80 13,000 0 0.1
19/05/2014
6.60
 1,851,320 6.20 6.60 6.40 0 0 0
16/05/2014
6.20
 855,330 5.90 6.30 5.80 3,000 750 0.0
15/05/2014
5.90
 2,531,220 6.30 6.60 5.90 8,900 0 0.1
14/05/2014
6.30
 2,505,400 6.30 6.70 5.90 0 0 0
13/05/2014
6.30
 888,090 6.70 6.70 6.30 0 0 0
12/05/2014
6.70
 389,770 7.20 7.20 6.70 1,000 0 0.0
09/05/2014
7.20
 2,634,260 7.50 7.50 7 4,000 0 0.0
08/05/2014
7.50
 718,520 8 8 7.50 0 0 0
07/05/2014
8
 734,340 8.10 8.10 7.80 0 0 0
06/05/2014
8.10
 1,840,750 8 8.10 7.50 7,800 6,000 0.0
05/05/2014
8
 1,262,550 8.60 8.60 8 0 3,000 -0.0
29/04/2014
8.60
 399,240 8.50 8.60 8.30 0 3,000 -0.0
28/04/2014
8.50
 578,240 8.80 8.90 8.50 0 0 0
25/04/2014
8.80
 1,087,290 8.70 8.90 8.70 30,000 0 0.3
24/04/2014
8.70
 620,800 8.70 8.90 8.60 200 0 0.0
23/04/2014
8.70
 1,440,040 8.80 9.20 8.60 48,000 0 0.4
22/04/2014
8.80
 1,711,990 8.30 8.80 8.20 0 0 0
21/04/2014
8.30
 2,017,850 8.70 8.70 8.10 4,000 0 0.0
18/04/2014
8.70
 1,860,820 9.30 9.30 8.70 100 100 -0
17/04/2014
9.30
 1,332,870 9.40 9.70 9.30 180 0 0.0
16/04/2014
9.40
 2,221,360 9.90 9.90 9.30 5,200 10,000 -0.0
15/04/2014
9.90
 3,149,330 10.60 10.60 9.90 0 0 0
14/04/2014
10.60
 1,718,620 10.90 10.90 10.30 100 0 0.0
11/04/2014
10.90
 1,679,830 10.90 10.90 10.60 7,840 0 0.1
10/04/2014
10.90
 1,497,450 11.20 11.20 10.90 10,000 0 0.1
08/04/2014
11.20
 1,649,780 10.90 11.30 10.90 100 0 0.0
07/04/2014
10.90
 3,146,060 10.20 10.90 10 20 0 0.0
04/04/2014
10.20
 1,143,540 10.60 10.60 10.10 4,080 0 0.0
03/04/2014
10.60
 1,530,940 10.10 10.60 10.10 0 0 0
02/04/2014
10.10
 5,859,690 10.60 10.70 9.90 0 0 0
01/04/2014
10.60
 1,953,410 11.30 11.30 10.60 0 0 0
31/03/2014
11.30
 2,182,470 11.50 11.50 11.10 0 0 0
28/03/2014
11.50
 1,752,050 11.60 11.80 11.20 0 0 0
27/03/2014
11.60
 1,784,750 11.50 11.60 11 0 4,500 -0.1
26/03/2014
11.50
 2,737,680 12 12.40 11.30 0 10,000 -0.1
25/03/2014
12
 2,815,430 12.50 12.80 12 0 0 0
24/03/2014
12.50
 2,304,920 12 12.70 12.10 0 2,000 -0.0
21/03/2014
12
 1,833,060 12 12.30 11.90 0 5,200 -0.1
20/03/2014
12
 3,141,660 12.40 12.60 12 0 0 0
19/03/2014
12.40
 3,022,590 11.80 12.40 12 1,000 5,200 -0.1
18/03/2014
11.80
 2,100,950 11.80 12.20 11.70 0 0 0
17/03/2014
11.80
 2,103,340 11.60 12 11.70 0 150 -0.0
14/03/2014
11.60
 2,277,610 11.90 12 11.60 21,460 0 0.2
13/03/2014
11.90
 1,641,290 11.80 12.10 11.80 5,500 1,200 0.1
12/03/2014
11.80
 6,672,950 11.40 12.10 11.30 3,200 15,400 -0.1
11/03/2014
11.40
 2,423,670 11.30 11.60 11.20 54,160 2,000 0.6
10/03/2014
11.30
 1,954,640 11 11.40 11 900 0 0.0
07/03/2014
11
 2,426,790 11.30 11.30 11 10,000 0 0.1
06/03/2014
11.30
 2,486,980 11.20 11.50 11 13,250 0 0.1
05/03/2014
11.20
 3,319,240 10.50 11.20 10.60 10,000 0 0.1
04/03/2014
10.50
 2,005,110 10.30 10.50 10 0 0 0
03/03/2014
10.30
 3,403,600 10.60 10.80 10.20 1,000 500 0.0
28/02/2014
10.60
 2,219,830 10.60 10.70 10.40 3,000 0 0.0
27/02/2014
10.60
 3,729,920 10.90 11.20 10.60 80 500 -0.0
26/02/2014
10.90
 3,231,820 10.60 11 10.50 1,200 0 0.0
25/02/2014
10.60
 4,163,330 10.80 10.80 10.30 0 0 0
24/02/2014
10.80
 3,973,570 10.90 11 10.50 0 1,000 -0.0
21/02/2014
10.90
 3,919,640 10.70 11 10.10 300 0 0.0
20/02/2014
10.70
 9,613,580 10 10.70 9.90 2,100 35,000 -0.3
19/02/2014
10
 5,031,690 9.80 10 9.60 100 10,210 -0.1
18/02/2014
9.80
 3,035,290 10.10 10.10 9.80 0 9,000 -0.1
17/02/2014
10.10
 3,030,290 9.90 10.20 9.70 150,860 0 1.5
14/02/2014
9.90
 4,777,050 9.50 9.90 9.30 50 3,000 -0.0
13/02/2014
9.50
 3,481,780 9.30 9.50 8.80 0 9,500 -0.1
12/02/2014
9.30
 3,642,810 8.90 9.30 8.80 13,000 3,000 0.1
11/02/2014
8.90
 3,488,630 9.30 9.60 8.90 2,500 0 0.0
10/02/2014
9.30
 4,469,390 8.70 9.30 8.60 14,510 0 0.1
07/02/2014
8.70
 4,671,280 8.40 8.90 8.20 0 0 0
06/02/2014
8.40
 1,431,700 8.20 8.50 8 0 0 0
27/01/2014
8.20
 1,722,450 7.80 8.20 7.60 0 5,000 -0.0
24/01/2014
7.80
 1,051,830 7.80 7.80 7.60 0 8,000 -0.1
23/01/2014
7.80
 1,324,370 7.60 7.80 7.20 0 75,000 -0.5
22/01/2014
7.60
 1,325,760 7.90 7.90 7.50 0 0 0
21/01/2014
7.90
 1,895,890 7.60 7.90 7.20 5,000 5,000 -0.0
20/01/2014
7.60
 2,650,820 8.10 8.10 7.60 5,000 5,000 0.0
17/01/2014
8.10
 1,339,380 8.60 8.60 8.10 5,000 0 0.0
16/01/2014
8.60
 3,516,590 8.30 8.70 8.30 55,100 5,000 0.4

Chính sách bảo mật | Điều khoản sử dụng |