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)
30/05/2012
3.07
 297,500 3.00 3.14 3.00 0 0 0
29/05/2012
3.00
 392,850 3.07 3.07 2.94 0 0 0
28/05/2012
3.07
 237,460 3.07 3.20 2.94 0 0 0
25/05/2012
3.07
 500,270 2.94 3.07 2.94 0 0 0
24/05/2012
2.94
 187,050 3.07 3.07 2.94 0 0 0
23/05/2012
3.07
 413,070 3.20 3.20 3.07 0 0 0
22/05/2012
3.20
 365,520 3.33 3.40 3.20 0 0 0
21/05/2012
3.33
 529,310 3.20 3.33 3.20 0 0 0
18/05/2012
3.20
 800,240 3.33 3.33 3.20 0 0 0
17/05/2012
3.33
 367,410 3.46 3.53 3.33 0 0 0
16/05/2012
3.46
 911,140 3.59 3.59 3.46 0 0 0
15/05/2012
3.59
 510,190 3.72 3.72 3.59 0 0 0
14/05/2012
3.72
 601,480 3.92 3.92 3.72 0 0 0
11/05/2012
3.92
 814,410 4.12 4.18 3.92 0 0 0
10/05/2012
4.12
 1,204,250 3.92 4.12 3.98 0 0 0
09/05/2012
3.92
 1,019,590 4.12 4.12 3.92 0 0 0
08/05/2012
4.12
 752,470 4.31 4.31 4.12 0 0 0
07/05/2012
4.31
 723,350 4.18 4.31 4.05 0 0 0
04/05/2012
4.18
 831,550 4.05 4.25 3.92 0 0 0
03/05/2012
4.05
 821,370 3.98 4.12 3.85 0 0 0
02/05/2012
3.98
 1,552,050 3.92 4.12 3.85 0 0 0
27/04/2012
3.92
 515,340 3.79 3.92 3.85 0 0 0
26/04/2012
3.79
 804,750 3.66 3.79 3.72 0 0 0
25/04/2012
3.66
 706,130 3.53 3.66 3.59 0 0 0
24/04/2012
3.53
 699,400 3.66 3.66 3.53 0 0 0
23/04/2012
3.66
 574,900 3.79 3.79 3.66 0 0 0
20/04/2012
3.79
 503,740 3.79 3.79 3.72 0 0 0
19/04/2012
3.79
 832,590 3.72 3.85 3.66 0 0 0
18/04/2012
3.72
 715,410 3.85 3.92 3.72 0 0 0
17/04/2012
3.85
 366,560 3.79 3.92 3.66 0 15,000 -0.1
16/04/2012
3.79
 916,790 3.66 3.79 3.59 0 10,000 -0.1
13/04/2012
3.66
 820,150 3.72 3.79 3.59 0 0 0
12/04/2012
3.72
 772,280 3.59 3.72 3.59 0 0 0
11/04/2012
3.59
 1,175,040 3.46 3.59 3.46 5,000 0 0.0
10/04/2012
3.46
 980,120 3.40 3.53 3.40 20,000 0 0.1
09/04/2012
3.40
 525,180 3.27 3.40 3.20 0 0 0
06/04/2012
3.27
 293,860 3.27 3.33 3.20 0 0 0
05/04/2012
3.27
 628,230 3.27 3.33 3.14 0 0 0
04/04/2012
3.27
 326,690 3.40 3.40 3.27 0 0 0
03/04/2012
3.40
 516,860 3.27 3.40 3.14 0 0 0
30/03/2012
3.27
 357,450 3.40 3.40 3.27 0 0 0
29/03/2012
3.40
 539,680 3.53 3.66 3.40 0 0 0
28/03/2012
3.53
 1,121,080 3.40 3.53 3.33 0 0 0
27/03/2012
3.40
 1,129,950 3.27 3.40 3.20 0 0 0
26/03/2012
3.27
 696,270 3.33 3.40 3.20 0 1,000 -0.0
23/03/2012
3.33
 644,880 3.27 3.40 3.20 0 5,000 -0.0
22/03/2012
3.27
 680,110 3.27 3.33 3.14 0 0 0
21/03/2012
3.27
 513,920 3.14 3.27 3.20 0 3,000 -0.0
20/03/2012
3.14
 368,810 3.07 3.20 3.07 0 0 0
19/03/2012
3.07
 340,350 3.20 3.20 3.07 0 3,200 -0.0
16/03/2012
3.20
 526,620 3.07 3.20 3.14 5,000 0 0.0
15/03/2012
3.07
 279,620 2.94 3.07 2.87 0 4,290 -0.0
14/03/2012
2.94
 259,990 2.94 3.07 2.94 0 10 -0.0
13/03/2012
2.94
 500,000 3.00 3.07 2.87 6,200 0 0.0
12/03/2012
3.00
 0 3.14 3.00 3.00 0 0 0
09/03/2012
3.14
 160,570 3.27 3.27 3.14 0 0 0
08/03/2012
3.27
 137,760 3.40 3.40 3.27 0 0 0
07/03/2012
3.40
 649,960 3.40 3.40 3.27 0 0 0
06/03/2012
3.40
 676,710 3.40 3.53 3.27 2,500 2,800 -0.0
05/03/2012
3.40
 289,740 3.27 3.40 3.40 0 2,700 -0.0
02/03/2012
3.27
 568,800 3.14 3.27 3.14 0 8,500 -0.0
01/03/2012
3.14
 783,250 3.27 3.27 3.14 1,800 0 0.0
29/02/2012
3.27
 349,810 3.33 3.33 3.20 2,800 0 0.0
28/02/2012
3.33
 422,060 3.46 3.59 3.33 2,700 0 0.0
27/02/2012
3.46
 468,870 3.33 3.46 3.33 3,500 0 0.0
24/02/2012
3.33
 748,030 3.46 3.59 3.33 0 0 0
23/02/2012
3.46
 289,820 3.33 3.46 3.46 0 0 0
22/02/2012
3.33
 396,140 3.20 3.33 3.20 5,000 0 0.0
21/02/2012
3.20
 784,910 3.07 3.20 3.14 0 0 0
20/02/2012
3.07
 148,300 3.00 3.14 3.00 0 0 0
17/02/2012
3.00
 434,810 2.87 3.00 2.94 0 0 0
16/02/2012
2.87
 252,180 2.74 2.87 2.74 0 0 0
15/02/2012
2.74
 263,230 2.61 2.74 2.68 0 0 0
14/02/2012
2.61
 306,520 2.55 2.61 2.48 0 0 0
13/02/2012
2.55
 11,670 2.68 2.68 2.55 0 0 0
10/02/2012
2.68
 130,100 2.81 2.81 2.68 0 0 0
09/02/2012
2.81
 116,380 2.74 2.81 2.68 0 0 0
08/02/2012
2.74
 193,650 2.61 2.74 2.61 0 0 0
07/02/2012
2.61
 66,890 2.61 2.68 2.61 0 0 0
06/02/2012
2.61
 48,810 2.68 2.68 2.55 0 0 0
03/02/2012
2.68
 197,170 2.61 2.74 2.55 0 1,000 -0.0
02/02/2012
2.61
 99,830 2.55 2.61 2.48 0 0 0
01/02/2012
2.55
 44,540 2.48 2.55 2.48 1,000 5,400 -0.0
31/01/2012
2.48
 89,410 2.48 2.55 2.48 0 0 0
30/01/2012
2.48
 29,650 2.48 2.55 2.42 1,000 0 0.0
20/01/2012
2.48
 80,490 2.42 2.48 2.48 0 6,000 -0.0
19/01/2012
2.42
 120,000 2.35 2.42 2.35 500 0 0.0
18/01/2012
2.35
 6,680 2.42 2.42 2.35 0 0 0
17/01/2012
2.42
 48,520 2.35 2.42 2.35 2,200 0 0.0
16/01/2012
2.35
 79,480 2.42 2.48 2.35 0 0 0
13/01/2012
2.42
 43,490 2.48 2.48 2.42 0 0 0
12/01/2012
2.48
 10,620 2.42 2.48 2.42 1,000 0 0.0
11/01/2012
2.42
 151,410 2.42 2.48 2.42 60 0 0.0
10/01/2012
2.42
 75,400 2.35 2.42 2.29 0 0 0
09/01/2012
2.35
 80,090 2.35 2.35 2.29 0 0 0
06/01/2012
2.35
 122,710 2.42 2.42 2.35 40 0 0.0
05/01/2012
2.42
 122,330 2.48 2.48 2.42 0 0 0
04/01/2012
2.48
 215,310 2.48 2.48 2.42 5,120 0 0.0
03/01/2012
2.48
 188,870 2.55 2.61 2.48 2,480 0 0.0
30/12/2011
2.55
 35,100 2.68 2.68 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |