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
(2026-08-17) 		0 0% 1,205,200 0 0
1.50
1.70
1.60
2 tháng
(2026-07-16) 		0 0% 4,792,100 20,000 0
1.50
1.70
1.60
3 tháng
(2026-06-16) 		-0.10 -5.88% 11,413,500 20,800 0
1.50
2
1.60
6 tháng
(2026-03-18) 		-0.20 -11.11% 22,213,800 30,000 0
1.50
2
1.60
12 tháng
(2025-09-19) 		-0.60 -27.27% 52,853,000 14,700 -0.0
1.50
2.40
1.60
24 tháng
(2024-09-24) 		0 0% 242,722,846 -307,300 -0.8
1.30
2.50
1.60
36 tháng
(2023-10-02) 		-1.30 -44.83% 492,856,835 -208,042 -0.3
1.30
3.10
1.60
60 tháng
(2021-10-11) 		-2 -55.56% 2,310,230,500 -22,030 0.9
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)
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
02/04/2013
2.68
 391,140 2.87 3.00 2.68 0 0 0
01/04/2013
2.87
 178,340 2.74 2.87 2.74 0 13,000 -0.1
29/03/2013
2.74
 616,680 2.61 2.74 2.48 0 0 0
28/03/2013
2.61
 350,260 2.74 2.74 2.61 0 0 0
27/03/2013
2.74
 289,520 2.94 2.94 2.74 13,000 0 0.1
26/03/2013
2.94
 33,010 3.00 3.00 2.87 0 0 0
25/03/2013
3.00
 98,170 3.07 3.07 2.87 0 0 0
22/03/2013
3.07
 217,000 3.27 3.27 3.07 0 0 0
21/03/2013
3.27
 332,260 3.20 3.33 3.20 0 0 0
20/03/2013
3.20
 235,790 3.07 3.27 3.00 0 0 0
19/03/2013
3.07
 411,230 3.27 3.27 3.07 0 0 0
18/03/2013
3.27
 899,460 3.46 3.66 3.27 0 0 0
15/03/2013
3.46
 197,440 3.27 3.46 3.46 0 0 0
14/03/2013
3.27
 216,830 3.07 3.27 3.20 0 0 0
13/03/2013
3.07
 745,300 2.87 3.07 3.00 0 0 0
12/03/2013
2.87
 347,310 2.74 2.87 2.81 0 0 0
11/03/2013
2.74
 317,160 2.61 2.74 2.68 0 0 0
08/03/2013
2.61
 353,710 2.48 2.61 2.42 0 0 0
07/03/2013
2.48
 100,200 2.61 2.61 2.48 0 0 0
06/03/2013
2.61
 77,110 2.55 2.68 2.48 0 0 0
05/03/2013
2.55
 770,720 2.42 2.55 2.48 80 2,250 -0.0
04/03/2013
2.42
 681,180 2.48 2.61 2.42 50 4,460 -0.0
01/03/2013
2.48
 1,179,960 2.48 2.61 2.48 0 0 0
28/02/2013
2.48
 398,870 2.35 2.48 2.42 2,050 0 0.0
27/02/2013
2.35
 349,120 2.22 2.35 2.29 4,640 0 0.0
26/02/2013
2.22
 735,770 2.35 2.48 2.22 0 0 0
25/02/2013
2.35
 766,930 2.22 2.35 2.22 0 2,500 -0.0
22/02/2013
2.22
 425,970 2.35 2.42 2.22 20 5,400 -0.0
21/02/2013
2.35
 1,628,020 2.48 2.48 2.35 0 0 0
20/02/2013
2.48
 1,333,920 2.35 2.48 2.35 0 0 0
19/02/2013
2.35
 311,600 2.42 2.42 2.29 0 0 0
18/02/2013
2.42
 297,750 2.42 2.48 2.42 2,780 0 0.0
08/02/2013
2.42
 487,930 2.35 2.42 2.29 3,120 0 0.0
07/02/2013
2.35
 241,040 2.42 2.42 2.29 0 0 0
06/02/2013
2.42
 805,780 2.29 2.42 2.35 0 2,000 -0.0
05/02/2013
2.29
 481,000 2.16 2.29 2.29 0 0 0
04/02/2013
2.16
 587,510 2.03 2.16 2.03 0 0 0
01/02/2013
2.03
 114,540 2.09 2.09 2.03 0 0 0
31/01/2013
2.09
 194,700 2.09 2.16 2.03 0 3,090 -0.0
30/01/2013
2.09
 594,470 2.03 2.16 1.96 0 0 0
29/01/2013
2.03
 176,350 2.03 2.03 1.96 0 0 0
28/01/2013
2.03
 296,110 2.03 2.09 1.96 1,510 0 0.0
25/01/2013
2.03
 429,770 2.16 2.16 2.03 2,040 0 0.0
24/01/2013
2.16
 295,860 2.09 2.16 1.96 2,540 0 0.0
23/01/2013
2.09
 147,630 2.09 2.16 1.96 0 0 0
22/01/2013
2.09
 360,180 2.22 2.22 2.09 0 0 0
21/01/2013
2.22
 248,990 2.22 2.22 2.09 1,000 0 0.0
18/01/2013
2.22
 317,160 2.35 2.35 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |