CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-23) 		-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)
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
15/01/2014
8.30
 4,793,400 8.10 8.40 7.90 0 10,000 -0.1
14/01/2014
8.10
 1,479,140 8 8.40 7.80 100 0 0.0
13/01/2014
8
 2,388,740 8.40 8.40 8 5,000 5,000 -0.0
10/01/2014
8.40
 2,038,600 8.70 8.90 8.30 10,000 0 0.1
09/01/2014
8.70
 2,666,200 8.30 8.70 7.90 10,000 10,000 0.0
08/01/2014
8.30
 1,779,060 8.20 8.30 8 0 10,000 -0.1
07/01/2014
8.20
 3,244,420 8.10 8.60 8.10 30,000 5,000 0.2
06/01/2014
8.10
 2,712,760 7.60 8.10 7.40 20,000 0 0.2
03/01/2014
7.60
 1,398,020 7.50 7.80 7.40 0 3,000 -0.0
02/01/2014
7.50
 1,175,630 7.10 7.50 7.30 0 10,000 -0.1
31/12/2013
7.10
 1,243,240 6.70 7.10 6.80 5,000 5,000 -0.0
30/12/2013
6.70
 1,351,560 7 7.20 6.60 0 0 0
27/12/2013
7
 819,480 7.50 7.60 7 0 10,500 -0.1
26/12/2013
7.50
 984,220 7.60 7.80 7.50 0 0 0
25/12/2013
7.60
 976,880 7.30 7.80 7.30 0 4,500 -0.0
24/12/2013
7.30
 929,770 7.40 7.60 7.10 0 28,600 -0.2
23/12/2013
7.40
 1,280,280 7.30 7.60 6.90 3,500 95,000 -0.7
20/12/2013
7.30
 3,112,290 7.80 7.90 7.30 3,500 70,000 -0.5
19/12/2013
7.80
 2,468,470 8 8.40 7.80 0 0 0
18/12/2013
8
 3,952,360 7.50 8 7.40 33,000 0 0.3
17/12/2013
7.50
 1,514,550 7.10 7.50 7.40 162,600 0 1.2
16/12/2013
7.10
 1,191,650 6.70 7.10 6.70 0 0 0
13/12/2013
6.70
 4,515,090 7 7 6.60 8,000 3,000 0.0
12/12/2013
7
 193,690 7.50 7.50 7 0 0 0
11/12/2013
7.50
 701,410 8 8 7.50 5,000 0 0.0
10/12/2013
8
 3,182,360 8.50 8.50 8 5,000 0 0.0
09/12/2013
8.50
 1,474,210 9.10 9.40 8.50 5,000 0 0.0
06/12/2013
9.10
 2,536,960 9.10 9.30 8.50 8,000 0 0.1
05/12/2013
9.10
 2,562,170 9.70 9.70 9.10 6,010 0 0.1
04/12/2013
9.70
 2,437,300 10.40 10.40 9.70 0 0 0
03/12/2013
10.40
 4,142,770 10.70 10.70 10 0 0 0
02/12/2013
10.70
 1,846,180 11.50 11.50 10.70 0 40,000 -0.4
29/11/2013
11.50
 2,666,410 11.10 11.80 11 0 10,000 -0.1
28/11/2013
11.10
 4,138,460 10.40 11.10 11 0 0 0
27/11/2013: Cổ tức tiền mặt tỉ lệ: 3%
Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
27/11/2013
10.40
 256,140 9.73 10.40 10.40 0 0 0
26/11/2013
9.73
 1,095,220 9.15 9.73 8.95 50,000 0 0.7
25/11/2013
9.15
 1,032,520 9.28 9.34 8.95 10 0 0.0
22/11/2013
9.28
 1,579,940 9.54 9.54 8.88 0 0 0
21/11/2013
9.54
 1,365,260 10.13 10.13 9.54 0 0 0
20/11/2013
10.13
 1,396,160 10.06 10.39 9.80 0 0 0
19/11/2013
10.06
 1,777,980 9.93 10.39 9.47 400 0 0.0
18/11/2013
9.93
 935,800 10.13 10.13 9.80 0 0 0
15/11/2013
10.13
 631,740 9.67 10.13 9.54 0 0 0
14/11/2013
9.67
 400,280 9.93 9.99 9.60 0 0 0
13/11/2013
9.93
 744,060 9.60 10.06 9.47 0 0 0
12/11/2013
9.60
 1,159,700 9.01 9.60 8.95 0 0 0
11/11/2013
9.01
 406,640 9.15 9.15 8.88 0 0 0
08/11/2013
9.15
 717,960 9.28 9.28 9.01 0 0 0
07/11/2013
9.28
 909,170 9.08 9.34 8.88 0 0 0
06/11/2013
9.08
 556,990 8.82 9.15 8.82 0 0 0
05/11/2013
8.82
 583,100 8.49 8.88 8.23 0 0 0
04/11/2013
8.49
 818,470 7.97 8.49 7.84 0 0 0
01/11/2013
7.97
 356,390 7.77 8.03 7.64 0 0 0
31/10/2013
7.77
 329,820 7.77 7.77 7.58 0 0 0
30/10/2013
7.77
 438,130 7.77 7.90 7.58 0 0 0
29/10/2013
7.77
 690,660 8.10 8.43 7.77 0 0 0
28/10/2013
8.10
 1,051,910 7.58 8.10 7.77 0 0 0
25/10/2013
7.58
 1,543,240 7.12 7.58 7.58 0 0 0
24/10/2013
7.12
 140 6.66 7.12 7.12 0 0 0
23/10/2013
6.66
 5,910 6.27 6.66 6.66 0 0 0
22/10/2013
6.27
 340,450 6.14 6.27 6.27 0 0 0
21/10/2013
6.14
 105,120 6.40 6.40 6.14 0 0 0
18/10/2013
6.40
 106,070 6.47 6.47 6.40 0 0 0
17/10/2013
6.47
 79,080 6.79 6.79 6.47 0 0 0
16/10/2013
6.79
 76,350 6.79 6.79 6.79 0 0 0
15/10/2013
6.79
 146,080 6.40 6.79 6.79 0 0 0
14/10/2013
6.40
 23,650 6.53 6.53 6.40 0 0 0
11/10/2013
6.53
 21,660 6.34 6.53 6.53 0 0 0
10/10/2013
6.34
 25,000 6.60 6.60 6.34 0 0 0
09/10/2013
6.60
 42,500 6.73 6.73 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |