CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
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
(2026-07-01) 		-0.10 -5.88% 5,486,000 -20,000 0
1.50
1.80
1.70
2 tháng
(2026-06-01) 		0.10 6.67% 11,555,000 -9,200 0
1.50
2
1.70
3 tháng
(2026-05-04) 		0 0% 15,642,000 -10,000 0
1.50
2
1.70
6 tháng
(2026-02-02) 		-0.40 -20% 26,521,700 20,500 0.0
1.50
2
1.70
12 tháng
(2025-08-05) 		-0.70 -30.43% 89,429,700 -164,900 -0.4
1.50
2.50
1.70
24 tháng
(2024-08-12) 		-0.30 -15.79% 259,589,506 -1,360,300 -2.8
1.30
2.50
1.70
36 tháng
(2023-08-16) 		-2.10 -56.76% 544,326,135 -104,042 0.1
1.30
3.70
1.70
60 tháng
(2021-08-26) 		-1 -38.46% 2,442,289,107 9,870 1.1
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)
30/09/2013
7.38
 277,220 6.99 7.38 7.38 0 0 0
27/09/2013
6.99
 45,500 7.25 7.25 6.99 0 0 0
26/09/2013
7.25
 32,000 6.79 7.25 7.25 0 0 0
25/09/2013
6.79
 60,510 6.40 6.79 6.79 0 0 0
24/09/2013
6.40
 19,390 6.66 6.66 6.40 0 0 0
23/09/2013
6.66
 97,410 7.06 7.06 6.66 0 0 0
20/09/2013
7.06
 49,470 6.79 7.06 7.06 0 0 0
19/09/2013
6.79
 12,400 6.40 6.79 6.79 0 0 0
18/09/2013
6.40
 15,700 6.40 6.40 6.40 0 0 0
17/09/2013
6.40
 18,680 6.40 6.40 6.40 0 0 0
16/09/2013
6.40
 37,250 6.66 6.66 6.40 0 0 0
13/09/2013
6.66
 22,500 6.92 6.92 6.66 0 0 0
12/09/2013
6.92
 33,130 6.53 6.92 6.92 0 0 0
11/09/2013
6.53
 46,400 6.86 6.86 6.53 0 0 0
10/09/2013
6.86
 63,280 6.92 6.92 6.86 0 0 0
09/09/2013
6.92
 363,500 6.92 6.92 6.92 0 0 0
06/09/2013
6.92
 609,860 6.53 6.92 6.92 0 0 0
05/09/2013
6.53
 38,680 6.14 6.53 6.53 0 0 0
04/09/2013
6.14
 10,850 5.75 6.14 6.14 0 0 0
03/09/2013
5.75
 147,130 5.42 5.75 5.75 0 0 0
30/08/2013
5.42
 384,600 5.10 5.42 5.42 0 0 0
29/08/2013
5.10
 337,440 5.42 5.42 5.10 0 0 0
28/08/2013
5.42
 119,680 5.29 5.42 5.42 0 0 0
27/08/2013
5.29
 219,130 5.10 5.29 5.29 0 10,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |