CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
-0.10
(-5.88%)
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
(2026-05-13) 		0.10 6.25% 4,424,300 -10,800 0
1.50
1.70
1.60
2 tháng
(2026-04-13) 		0 0% 8,958,700 9,200 0
1.50
1.70
1.60
3 tháng
(2026-03-16) 		-0.10 -5.56% 10,969,200 9,200 0
1.50
1.80
1.60
6 tháng
(2025-12-15) 		-0.20 -10.53% 23,673,700 5,900 -0.0
1.50
2.10
1.60
12 tháng
(2025-06-17) 		0 0% 138,317,000 -371,600 -0.8
1.50
2.50
1.60
24 tháng
(2024-06-24) 		-0.40 -19.05% 277,851,011 -372,801 -0.9
1.30
2.50
1.60
36 tháng
(2023-06-28) 		-1.70 -50% 627,358,325 -228,942 -0.3
1.30
3.90
1.60
60 tháng
(2021-07-08) 		-1.10 -39.29% 2,499,842,805 30,270 1.2
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)
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
17/01/2013
2.35
 544,180 2.42 2.42 2.29 0 0 0
16/01/2013
2.42
 1,259,950 2.29 2.42 2.42 0 0 0
15/01/2013
2.29
 813,610 2.16 2.29 2.09 0 0 0
14/01/2013
2.16
 87,950 2.16 2.16 2.09 0 0 0
11/01/2013
2.16
 201,960 2.16 2.22 2.16 0 0 0
10/01/2013
2.16
 496,170 2.16 2.16 2.09 0 0 0
09/01/2013
2.16
 558,800 2.22 2.22 2.16 0 0 0
08/01/2013
2.22
 860,560 2.29 2.29 2.22 0 38,000 -0.1
07/01/2013
2.29
 529,060 2.35 2.42 2.29 0 0 0
04/01/2013
2.35
 328,760 2.35 2.35 2.29 0 0 0
03/01/2013
2.35
 1,199,390 2.29 2.35 2.29 38,000 0 0.1
02/01/2013
2.29
 899,900 2.22 2.29 2.16 0 0 0
28/12/2012
2.22
 471,150 2.22 2.22 2.16 0 0 0
27/12/2012
2.22
 913,470 2.29 2.29 2.22 0 0 0
26/12/2012
2.29
 795,680 2.22 2.29 2.16 0 0 0
25/12/2012
2.22
 523,250 2.29 2.35 2.22 0 0 0
24/12/2012
2.29
 333,830 2.22 2.29 2.29 0 0 0
21/12/2012
2.22
 1,449,580 2.29 2.29 2.22 0 0 0
20/12/2012
2.29
 155,500 2.35 2.35 2.29 0 0 0
19/12/2012
2.35
 284,200 2.29 2.35 2.29 0 0 0
18/12/2012
2.29
 946,520 2.29 2.35 2.22 0 0 0
17/12/2012
2.29
 907,060 2.22 2.29 2.29 0 0 0
14/12/2012
2.22
 8,300 2.16 2.22 2.22 0 0 0
13/12/2012
2.16
 339,030 2.09 2.16 2.16 0 0 0
12/12/2012
2.09
 1,003,090 2.03 2.09 1.96 0 0 0
11/12/2012
2.03
 397,450 2.03 2.09 2.03 0 20,000 -0.1
10/12/2012
2.03
 428,370 1.96 2.03 1.96 0 0 0
07/12/2012
1.96
 1,086,270 1.89 1.96 1.89 0 0 0
06/12/2012
1.89
 547,800 1.83 1.89 1.89 0 0 0
05/12/2012
1.83
 173,720 1.76 1.83 1.83 0 0 0
04/12/2012
1.76
 242,270 1.70 1.76 1.76 0 0 0
03/12/2012
1.70
 67,000 1.76 1.76 1.70 0 0 0
30/11/2012
1.76
 15,500 1.83 1.83 1.76 0 0 0
29/11/2012
1.83
 46,230 1.83 1.83 1.76 0 0 0
28/11/2012
1.83
 145,010 1.76 1.83 1.70 0 0 0
27/11/2012
1.76
 215,290 1.83 1.83 1.76 0 0 0
26/11/2012
1.83
 83,400 1.89 1.89 1.83 0 0 0
23/11/2012
1.89
 102,370 1.83 1.89 1.83 0 0 0
22/11/2012
1.83
 29,570 1.83 1.83 1.76 0 0 0
21/11/2012
1.83
 276,880 1.76 1.83 1.83 0 0 0
20/11/2012
1.76
 173,670 1.70 1.76 1.70 0 0 0
19/11/2012
1.70
 81,020 1.63 1.70 1.70 0 0 0
16/11/2012
1.63
 16,130 1.63 1.63 1.63 0 0 0
15/11/2012
1.63
 50,660 1.70 1.70 1.63 0 0 0
14/11/2012
1.70
 21,250 1.76 1.76 1.70 0 0 0
13/11/2012
1.76
 139,540 1.70 1.76 1.70 0 0 0
12/11/2012
1.70
 74,280 1.70 1.76 1.70 0 0 0
09/11/2012
1.70
 94,710 1.63 1.70 1.70 0 0 0
08/11/2012
1.63
 48,830 1.63 1.70 1.63 0 0 0
07/11/2012
1.63
 48,000 1.57 1.63 1.63 0 0 0
06/11/2012
1.57
 133,820 1.63 1.63 1.57 0 0 0
05/11/2012
1.63
 90,010 1.70 1.70 1.63 0 0 0
02/11/2012
1.70
 161,480 1.76 1.76 1.70 0 0 0
01/11/2012
1.76
 65,820 1.83 1.89 1.76 0 0 0
31/10/2012
1.83
 98,100 1.83 1.83 1.76 0 0 0
30/10/2012
1.83
 201,680 1.76 1.83 1.76 0 0 0
29/10/2012
1.76
 111,880 1.70 1.76 1.70 0 0 0
26/10/2012
1.70
 370,390 1.76 1.83 1.70 0 0 0
25/10/2012
1.76
 389,550 1.83 1.83 1.76 0 0 0
24/10/2012
1.83
 44,190 1.89 1.89 1.83 0 0 0
23/10/2012
1.89
 6,370 1.96 1.96 1.89 0 0 0
22/10/2012
1.96
 11,120 2.03 2.03 1.96 0 0 0
19/10/2012
2.03
 448,300 1.96 2.03 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |