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
(2026-06-30) 		-0.40 -20% 5,550,400 -94,100 0
1.50
2
1.60
2 tháng
(2026-06-01) 		0.10 6.67% 10,555,500 10,800 0
1.50
2
1.60
3 tháng
(2026-05-04) 		0 0% 14,642,500 10,000 0
1.50
2
1.60
6 tháng
(2026-02-02) 		-0.40 -20% 25,522,200 40,500 0.0
1.50
2
1.60
12 tháng
(2025-08-04) 		-0.80 -33.33% 91,176,800 -144,900 -0.4
1.50
2.50
1.60
24 tháng
(2024-08-09) 		-0.30 -15.79% 259,105,645 -1,552,800 -3.2
1.30
2.50
1.60
36 tháng
(2023-08-15) 		-2.10 -56.76% 545,251,935 -83,542 0.1
1.30
3.70
1.60
60 tháng
(2021-08-25) 		-1 -38.46% 2,445,938,305 29,870 1.1
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)
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
29/12/2011
2.68
 11,550 2.81 2.81 2.68 0 0 0
28/12/2011
2.81
 93,250 2.74 2.81 2.61 0 0 0
27/12/2011
2.74
 55,620 2.87 2.87 2.74 0 0 0
26/12/2011
2.87
 12,240 3.00 3.00 2.87 0 0 0
23/12/2011
3.00
 36,690 3.14 3.14 3.00 0 0 0
22/12/2011
3.14
 233,540 3.27 3.27 3.14 0 0 0
21/12/2011
3.27
 427,440 3.20 3.27 3.07 0 0 0
20/12/2011
3.20
 69,000 3.33 3.33 3.20 0 0 0
19/12/2011
3.33
 229,000 3.33 3.40 3.20 0 0 0
16/12/2011
3.33
 292,260 3.20 3.33 3.27 0 0 0
15/12/2011
3.20
 335,560 3.27 3.33 3.14 0 0 0
14/12/2011
3.27
 472,360 3.40 3.40 3.27 0 0 0
13/12/2011
3.40
 286,120 3.53 3.53 3.40 0 0 0
12/12/2011
3.53
 70,520 3.66 3.66 3.53 0 0 0
09/12/2011
3.66
 309,440 3.79 3.79 3.66 0 0 0
08/12/2011
3.79
 580,170 3.66 3.79 3.66 0 0 0
07/12/2011
3.66
 319,210 3.53 3.66 3.46 0 0 0
06/12/2011
3.53
 195,820 3.40 3.53 3.46 0 0 0
05/12/2011
3.40
 105,530 3.27 3.40 3.27 0 0 0
02/12/2011
3.27
 20,910 3.27 3.33 3.27 0 0 0
01/12/2011
3.27
 51,630 3.40 3.40 3.27 0 0 0
30/11/2011
3.40
 32,650 3.53 3.53 3.40 0 0 0
29/11/2011
3.53
 100,860 3.40 3.53 3.40 0 0 0
28/11/2011
3.40
 306,180 3.27 3.40 3.33 0 0 0
25/11/2011
3.27
 32,030 3.33 3.33 3.27 0 0 0
24/11/2011
3.33
 113,510 3.33 3.40 3.27 0 0 0
23/11/2011
3.33
 60,330 3.33 3.40 3.33 0 0 0
22/11/2011
3.33
 93,790 3.27 3.33 3.20 0 0 0
21/11/2011
3.27
 31,460 3.20 3.27 3.20 0 0 0
18/11/2011
3.20
 70,080 3.33 3.33 3.20 0 0 0
17/11/2011
3.33
 42,510 3.40 3.46 3.33 0 12,890 -0.1
16/11/2011
3.40
 84,880 3.27 3.40 3.27 0 0 0
15/11/2011
3.27
 38,570 3.27 3.40 3.27 0 0 0
14/11/2011
3.27
 71,660 3.33 3.33 3.20 0 11,000 -0.1
11/11/2011
3.33
 93,800 3.46 3.53 3.33 0 29,050 -0.1
10/11/2011
3.46
 127,420 3.53 3.53 3.40 0 0 0
09/11/2011
3.53
 146,050 3.66 3.66 3.53 0 0 0
08/11/2011
3.66
 132,270 3.66 3.66 3.59 0 0 0
07/11/2011
3.66
 81,870 3.79 3.85 3.66 1,500 0 0.0
04/11/2011
3.79
 121,160 3.79 3.85 3.79 0 0 0
03/11/2011
3.79
 79,740 3.92 3.92 3.72 0 0 0
02/11/2011
3.92
 118,260 4.12 4.12 3.92 0 0 0
01/11/2011
4.12
 166,520 4.25 4.25 4.12 0 0 0
31/10/2011
4.25
 456,360 4.12 4.31 4.12 0 0 0
28/10/2011
4.12
 216,160 3.92 4.12 3.85 0 0 0
27/10/2011
3.92
 22,950 3.85 3.92 3.79 0 0 0
26/10/2011
3.85
 12,720 3.98 3.98 3.85 0 0 0
25/10/2011
3.98
 40,400 4.18 4.18 3.98 0 0 0
24/10/2011
4.18
 72,400 4.18 4.31 4.18 0 5,050 -0.0
21/10/2011
4.18
 47,630 3.98 4.18 4.05 0 0 0
20/10/2011
3.98
 80,260 3.85 3.98 3.85 0 0 0
19/10/2011
3.85
 93,870 3.92 4.05 3.72 0 0 0
18/10/2011
3.92
 72,330 4.12 4.12 3.92 5,040 0 0.0
17/10/2011
4.12
 19,550 4.25 4.25 4.12 0 1,720 -0.0
14/10/2011
4.25
 12,120 4.18 4.31 4.18 0 2,370 -0.0
13/10/2011
4.18
 368,380 4.25 4.25 4.05 10 9,070 -0.1
12/10/2011
4.25
 140,700 4.44 4.44 4.25 0 0 0
11/10/2011
4.44
 86,180 4.57 4.64 4.44 0 0 0
10/10/2011
4.57
 41,600 4.70 4.77 4.51 20 4,040 -0.0
07/10/2011
4.70
 66,440 4.64 4.77 4.64 1,960 0 0.0
06/10/2011
4.64
 207,820 4.44 4.64 4.51 0 0 0
05/10/2011
4.44
 44,530 4.38 4.57 4.38 20 0 0.0
04/10/2011
4.38
 149,570 4.51 4.51 4.38 0 0 0
03/10/2011
4.51
 448,160 4.70 4.70 4.51 5,010 2,500 0.0
30/09/2011
4.70
 170,590 4.90 4.90 4.70 0 0 0
29/09/2011
4.90
 255,690 5.10 5.16 4.90 50 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |