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)
26/08/2013
5.10
 352,990 4.83 5.10 5.10 0 0 0
23/08/2013
4.83
 522,990 4.57 4.83 4.83 0 0 0
22/08/2013
4.57
 17,350 4.57 4.57 4.57 0 0 0
21/08/2013
4.57
 183,480 4.70 4.70 4.57 0 0 0
20/08/2013
4.70
 614,600 4.90 4.90 4.70 0 0 0
19/08/2013
4.90
 685,610 4.83 4.90 4.90 0 0 0
16/08/2013
4.83
 2,326,180 4.64 4.83 4.83 0 0 0
15/08/2013
4.64
 743,920 4.38 4.64 4.64 0 0 0
14/08/2013
4.38
 482,500 4.25 4.38 4.38 0 0 0
13/08/2013
4.25
 219,590 4.05 4.25 4.25 0 0 0
12/08/2013
4.05
 13,710 4.25 4.25 4.05 0 0 0
09/08/2013
4.25
 494,220 4.25 4.25 4.25 0 0 0
08/08/2013
4.25
 32,380 4.18 4.25 4.25 0 0 0
07/08/2013
4.18
 13,150 4.44 4.44 4.18 0 0 0
06/08/2013
4.44
 42,000 4.25 4.44 4.44 0 0 0
05/08/2013
4.25
 8,500 4.12 4.25 4.25 0 0 0
02/08/2013
4.12
 2,700 4.38 4.38 4.12 0 0 0
01/08/2013
4.38
 105,090 4.12 4.38 4.38 0 0 0
31/07/2013
4.12
 45,240 3.85 4.12 4.12 0 0 0
30/07/2013
3.85
 14,950 3.66 3.85 3.85 0 0 0
29/07/2013
3.66
 89,610 3.92 3.92 3.66 0 0 0
26/07/2013
3.92
 87,550 4.18 4.18 3.92 0 0 0
25/07/2013
4.18
 100,020 4.38 4.38 4.18 0 0 0
24/07/2013
4.38
 78,140 4.25 4.38 4.38 0 0 0
23/07/2013
4.25
 225,620 3.98 4.25 4.25 0 0 0
22/07/2013
3.98
 199,570 4.25 4.25 3.98 0 0 0
19/07/2013
4.25
 160,490 4.51 4.51 4.25 0 0 0
18/07/2013
4.51
 2,258,560 4.25 4.51 4.51 0 0 0
17/07/2013
4.25
 268,560 3.98 4.25 4.25 0 0 0
16/07/2013
3.98
 96,070 4.12 4.12 3.98 0 130 -0.0
15/07/2013
4.12
 697,360 3.85 4.12 4.12 0 0 0
12/07/2013
3.85
 10,770 3.66 3.85 3.85 0 0 0
11/07/2013
3.66
 6,270 3.85 3.85 3.66 0 0 0
10/07/2013
3.85
 63,730 4.12 4.12 3.85 0 0 0
09/07/2013
4.12
 93,700 3.92 4.12 4.12 0 0 0
08/07/2013
3.92
 334,690 3.72 3.92 3.92 0 0 0
05/07/2013
3.72
 473,100 3.53 3.72 3.72 0 0 0
04/07/2013
3.53
 1,276,570 3.33 3.53 3.53 0 0 0
03/07/2013
3.33
 31,630 3.14 3.33 3.33 0 0 0
02/07/2013
3.14
 147,310 2.94 3.14 3.14 0 0 0
01/07/2013
2.94
 1,600,200 3.14 3.14 2.94 0 0 0
28/06/2013
3.14
 165,020 2.94 3.14 3.14 0 0 0
27/06/2013
2.94
 20,150 3.07 3.07 2.94 0 0 0
26/06/2013
3.07
 12,010 3.07 3.07 3.07 0 0 0
25/06/2013
3.07
 23,500 3.20 3.20 3.07 0 0 0
24/06/2013
3.20
 83,300 3.07 3.20 3.20 0 0 0
21/06/2013
3.07
 60,500 3.20 3.20 3.07 0 0 0
20/06/2013
3.20
 132,000 3.07 3.20 3.20 0 0 0
19/06/2013
3.07
 55,010 2.87 3.07 3.07 0 0 0
18/06/2013
2.87
 41,700 2.74 2.87 2.87 0 0 0
17/06/2013
2.74
 6,720 2.61 2.74 2.74 0 0 0
14/06/2013
2.61
 52,610 2.81 2.81 2.61 0 0 0
13/06/2013
2.81
 940 3.00 3.00 2.81 0 0 0
12/06/2013
3.00
 3,910 3.07 3.07 3.00 0 0 0
11/06/2013
3.07
 22,800 3.07 3.07 3.07 0 0 0
10/06/2013
3.07
 6,380 3.07 3.07 3.07 0 0 0
07/06/2013
3.07
 8,000 3.14 3.14 3.07 0 0 0
06/06/2013
3.14
 186,140 3.33 3.33 3.14 0 0 0
05/06/2013
3.33
 141,210 3.20 3.33 3.33 0 0 0
04/06/2013
3.20
 91,000 3.00 3.20 3.20 0 0 0
03/06/2013
3.00
 139,670 2.81 3.00 3.00 0 0 0
31/05/2013
2.81
 228,610 3.00 3.00 2.81 0 0 0
30/05/2013
3.00
 56,050 3.07 3.07 3.00 0 0 0
29/05/2013
3.07
 76,800 2.94 3.07 3.07 0 0 0
28/05/2013
2.94
 84,760 3.14 3.14 2.94 0 0 0
27/05/2013
3.14
 186,780 3.00 3.14 3.14 0 0 0
24/05/2013
3.00
 92,000 2.87 3.00 3.00 0 0 0
23/05/2013
2.87
 46,860 2.74 2.87 2.87 0 0 0
22/05/2013
2.74
 29,010 2.61 2.74 2.74 0 0 0
21/05/2013
2.61
 515,940 2.48 2.61 2.61 0 0 0
20/05/2013
2.48
 235,220 2.61 2.61 2.48 0 0 0
17/05/2013
2.61
 332,680 2.48 2.61 2.61 0 0 0
16/05/2013
2.48
 129,030 2.35 2.48 2.48 0 1,000 -0.0
15/05/2013
2.35
 414,620 2.22 2.35 2.35 0 0 0
14/05/2013
2.22
 125,840 2.09 2.22 2.22 0 0 0
13/05/2013
2.09
 94,700 2.22 2.22 2.09 0 0 0
10/05/2013
2.22
 65,220 2.35 2.35 2.22 0 0 0
09/05/2013
2.35
 110,860 2.22 2.35 2.35 0 0 0
08/05/2013
2.22
 95,000 2.09 2.22 2.22 0 700 -0.0
07/05/2013
2.09
 157,240 2.22 2.22 2.09 0 0 0
06/05/2013
2.22
 97,300 2.16 2.22 2.22 0 0 0
03/05/2013
2.16
 91,510 2.03 2.16 2.16 0 0 0
02/05/2013
2.03
 91,970 1.89 2.03 2.03 0 0 0
26/04/2013
1.89
 306,080 1.89 1.89 1.89 0 0 0
25/04/2013
1.89
 1,017,130 2.03 2.03 1.89 0 0 0
24/04/2013
2.03
 784,940 2.16 2.16 2.03 0 0 0
23/04/2013
2.16
 1,095,950 2.22 2.22 2.16 0 0 0
22/04/2013
2.22
 1,150,020 2.35 2.35 2.22 0 0 0
18/04/2013
2.35
 444,590 2.48 2.48 2.35 0 0 0
17/04/2013
2.48
 164,340 2.61 2.61 2.48 0 0 0
16/04/2013
2.61
 113,420 2.74 2.74 2.61 0 0 0
15/04/2013
2.74
 231,760 2.61 2.74 2.74 0 0 0
12/04/2013
2.61
 87,780 2.48 2.61 2.61 0 0 0
11/04/2013
2.48
 46,090 2.68 2.68 2.48 0 0 0
10/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0
09/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0
08/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0
05/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0
04/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0
03/04/2013
2.68
 0 2.68 2.68 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |