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)
18/10/2012
1.96
 362,330 1.89 1.96 1.89 0 0 0
17/10/2012
1.89
 440,680 1.83 1.89 1.83 0 0 0
16/10/2012
1.83
 96,450 1.76 1.83 1.76 0 0 0
15/10/2012
1.76
 250,260 1.76 1.83 1.76 0 0 0
12/10/2012
1.76
 236,270 1.70 1.76 1.70 0 0 0
11/10/2012
1.70
 207,500 1.63 1.70 1.63 0 0 0
10/10/2012
1.63
 153,100 1.57 1.63 1.57 0 0 0
09/10/2012
1.57
 377,350 1.50 1.57 1.50 0 0 0
08/10/2012
1.50
 235,230 1.44 1.50 1.44 0 0 0
05/10/2012
1.44
 147,430 1.44 1.50 1.44 0 0 0
04/10/2012
1.44
 112,780 1.44 1.50 1.44 0 0 0
03/10/2012
1.44
 166,710 1.37 1.44 1.37 0 0 0
02/10/2012
1.37
 139,640 1.44 1.44 1.37 0 0 0
01/10/2012
1.44
 112,440 1.50 1.50 1.44 0 0 0
28/09/2012
1.50
 98,200 1.57 1.57 1.50 0 0 0
27/09/2012
1.57
 141,100 1.57 1.63 1.50 0 0 0
26/09/2012
1.57
 108,550 1.57 1.57 1.57 0 0 0
25/09/2012
1.57
 139,220 1.63 1.63 1.57 0 0 0
24/09/2012
1.63
 12,050 1.70 1.70 1.63 0 0 0
21/09/2012
1.70
 71,200 1.70 1.70 1.63 0 0 0
20/09/2012
1.70
 23,050 1.76 1.76 1.70 0 0 0
19/09/2012
1.76
 45,620 1.83 1.83 1.76 0 0 0
18/09/2012
1.83
 6,280 1.89 1.89 1.83 0 0 0
17/09/2012
1.89
 67,610 1.89 1.89 1.83 0 0 0
14/09/2012
1.89
 112,260 1.89 1.96 1.83 0 0 0
13/09/2012
1.89
 68,750 1.89 1.89 1.83 0 0 0
12/09/2012
1.89
 113,320 1.83 1.89 1.83 0 0 0
11/09/2012
1.83
 150,870 1.89 1.89 1.83 0 0 0
10/09/2012
1.89
 21,490 1.96 1.96 1.89 0 0 0
07/09/2012
1.96
 84,180 1.96 1.96 1.89 0 0 0
06/09/2012
1.96
 23,220 2.03 2.03 1.96 0 0 0
05/09/2012
2.03
 68,890 1.96 2.03 1.96 0 0 0
04/09/2012
1.96
 76,550 2.03 2.03 1.96 0 0 0
31/08/2012
2.03
 32,730 1.96 2.03 1.96 0 0 0
30/08/2012
1.96
 131,850 2.03 2.03 1.96 0 0 0
29/08/2012
2.03
 111,420 2.03 2.03 1.96 0 0 0
28/08/2012
2.03
 47,770 2.09 2.09 2.03 0 0 0
27/08/2012
2.09
 97,220 2.16 2.16 2.09 0 0 0
24/08/2012
2.16
 128,760 2.22 2.29 2.16 0 0 0
23/08/2012
2.22
 191,390 2.29 2.29 2.22 0 0 0
22/08/2012
2.29
 326,560 2.35 2.35 2.29 0 0 0
21/08/2012
2.35
 129,760 2.42 2.42 2.35 0 0 0
20/08/2012
2.42
 121,090 2.42 2.48 2.35 0 0 0
17/08/2012
2.42
 173,990 2.35 2.42 2.29 0 0 0
16/08/2012
2.35
 31,240 2.35 2.42 2.35 0 0 0
15/08/2012
2.35
 60,690 2.42 2.42 2.35 0 0 0
14/08/2012
2.42
 118,020 2.42 2.42 2.35 0 0 0
13/08/2012
2.42
 138,890 2.48 2.48 2.42 0 0 0
10/08/2012
2.48
 67,740 2.55 2.55 2.48 0 0 0
09/08/2012
2.55
 287,340 2.48 2.55 2.42 0 0 0
08/08/2012
2.48
 137,780 2.42 2.48 2.35 0 0 0
07/08/2012
2.42
 128,290 2.42 2.48 2.35 0 0 0
06/08/2012
2.42
 161,280 2.35 2.42 2.35 0 0 0
03/08/2012
2.35
 65,630 2.35 2.42 2.35 0 0 0
02/08/2012
2.35
 146,800 2.29 2.35 2.35 0 0 0
01/08/2012
2.29
 83,040 2.35 2.42 2.29 0 0 0
31/07/2012
2.35
 222,430 2.29 2.35 2.29 0 0 0
30/07/2012
2.29
 202,000 2.35 2.42 2.29 0 0 0
27/07/2012
2.35
 291,970 2.42 2.42 2.35 0 0 0
26/07/2012
2.42
 321,310 2.42 2.48 2.35 0 0 0
25/07/2012
2.42
 12,170 2.48 2.48 2.42 0 0 0
24/07/2012
2.48
 66,060 2.61 2.61 2.48 0 0 0
23/07/2012
2.61
 226,690 2.74 2.74 2.61 0 0 0
20/07/2012
2.74
 323,240 2.61 2.74 2.61 0 0 0
19/07/2012
2.61
 249,100 2.55 2.61 2.48 0 0 0
18/07/2012
2.55
 225,890 2.48 2.55 2.48 0 0 0
17/07/2012
2.48
 167,120 2.42 2.48 2.35 0 0 0
16/07/2012
2.42
 177,370 2.48 2.55 2.42 0 0 0
13/07/2012
2.48
 556,550 2.42 2.48 2.42 0 0 0
12/07/2012
2.42
 77,250 2.35 2.42 2.35 0 0 0
11/07/2012
2.35
 53,270 2.29 2.35 2.22 0 0 0
10/07/2012
2.29
 50,220 2.35 2.42 2.29 0 0 0
09/07/2012
2.35
 87,480 2.42 2.48 2.35 0 0 0
06/07/2012
2.42
 538,600 2.35 2.42 2.35 0 0 0
05/07/2012
2.35
 95,430 2.42 2.42 2.35 0 0 0
04/07/2012
2.42
 53,960 2.48 2.48 2.42 0 0 0
03/07/2012
2.48
 103,020 2.55 2.55 2.48 0 0 0
02/07/2012
2.55
 73,750 2.61 2.61 2.55 0 0 0
29/06/2012
2.61
 88,980 2.55 2.61 2.55 0 0 0
28/06/2012
2.55
 132,500 2.61 2.61 2.48 0 0 0
27/06/2012
2.61
 518,850 2.61 2.61 2.55 0 0 0
26/06/2012
2.61
 0 2.74 2.61 2.61 0 0 0
25/06/2012
2.74
 56,840 2.87 2.87 2.74 0 0 0
22/06/2012
2.87
 75,930 2.87 2.94 2.81 0 0 0
21/06/2012
2.87
 165,120 2.94 3.00 2.87 0 0 0
20/06/2012
2.94
 151,330 2.94 3.00 2.87 0 0 0
19/06/2012
2.94
 506,620 3.07 3.07 2.94 0 0 0
18/06/2012
3.07
 105,800 3.07 3.14 3.07 0 0 0
15/06/2012
3.07
 88,630 3.00 3.07 2.94 0 0 0
14/06/2012
3.00
 61,210 3.07 3.07 2.94 0 0 0
13/06/2012
3.07
 502,280 3.00 3.07 2.87 0 0 0
12/06/2012
3.00
 361,640 3.14 3.14 3.00 0 0 0
11/06/2012
3.14
 255,240 3.07 3.20 3.07 0 0 0
08/06/2012
3.07
 215,500 3.14 3.27 3.07 0 0 0
07/06/2012
3.14
 209,100 3.00 3.14 3.07 0 0 0
06/06/2012
3.00
 626,300 2.87 3.00 2.94 0 0 0
05/06/2012
2.87
 316,360 2.87 2.94 2.81 0 0 0
04/06/2012
2.87
 289,210 3.00 3.00 2.87 0 0 0
01/06/2012
3.00
 84,700 2.94 3.07 2.94 0 0 0
31/05/2012
2.94
 230,580 3.07 3.07 2.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |