CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-11) 		-0.20 -10% 3,855,300 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-12) 		-0.30 -14.29% 9,346,700 6,700 0.0
1.70
2.10
1.80
3 tháng
(2025-12-15) 		-0.10 -5.26% 12,392,600 -3,300 -0.0
1.70
2.10
1.80
6 tháng
(2025-09-15) 		-0.50 -21.74% 31,121,700 12,300 0.0
1.70
2.40
1.80
12 tháng
(2025-03-18) 		-0.10 -5.26% 160,134,500 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-25) 		-0.80 -30.77% 323,440,457 -427,896 -1.0
1.30
2.80
1.80
36 tháng
(2023-03-29) 		-0.60 -25% 811,649,498 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-08) 		-1.30 -41.94% 2,693,342,280 -32,630 1.0
1.20
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/12/2010
10.50
 810,150 10.03 10.50 10.21 2,400 0 0.0
09/12/2010
10.03
 1,406,030 9.57 10.03 9.45 0 0 0
08/12/2010
9.57
 2,811,290 10.03 10.50 9.57 1,000 0 0.0
07/12/2010
10.03
 456,430 9.57 10.03 10.03 0 0 0
06/12/2010
9.57
 295,120 9.16 9.57 9.57 0 0 0
03/12/2010
9.16
 879,040 8.75 9.16 8.98 0 100 -0.0
02/12/2010
8.75
 784,260 8.69 8.92 8.28 0 0 0
01/12/2010
8.69
 323,210 8.75 8.92 8.40 0 0 0
30/11/2010
8.75
 801,980 8.63 9.04 8.75 0 0 0
29/11/2010
8.63
 321,500 8.28 8.63 7.87 100 0 0.0
26/11/2010
8.28
 796,530 7.99 8.34 8.05 0 0 0
25/11/2010
7.99
 200,840 7.64 7.99 7.82 0 0 0
24/11/2010
7.64
 582,080 7.29 7.64 7.17 0 0 0
23/11/2010
7.29
 91,070 7.06 7.41 7.12 0 0 0
22/11/2010
7.06
 225,740 7.29 7.29 6.94 0 0 0
19/11/2010
7.29
 129,870 7.41 7.58 7.17 0 0 0
18/11/2010
7.41
 360,260 7.06 7.41 7.17 0 0 0
17/11/2010
7.06
 178,460 7.12 7.29 6.94 0 0 0
16/11/2010
7.12
 445,080 7.47 7.47 7.12 0 0 0
15/11/2010
7.47
 217,020 7.82 7.93 7.47 0 0 0
12/11/2010
7.82
 233,420 8.22 8.22 7.82 0 0 0
11/11/2010
8.22
 279,710 8.63 8.63 8.22 0 0 0
10/11/2010
8.63
 256,160 8.87 8.98 8.46 0 0 0
09/11/2010
8.87
 285,950 9.27 9.27 8.87 0 0 0
08/11/2010
9.27
 168,700 9.62 9.62 9.27 0 0 0
05/11/2010
9.62
 182,910 9.39 9.74 9.51 0 0 0
04/11/2010
9.39
 253,240 9.33 9.62 9.22 0 0 0
03/11/2010
9.33
 186,890 9.39 9.39 9.04 0 0 0
02/11/2010
9.39
 222,710 9.62 9.62 9.27 0 0 0
01/11/2010
9.62
 187,320 9.74 9.74 9.45 0 0 0
29/10/2010
9.74
 178,630 9.80 10.15 9.74 0 0 0
28/10/2010
9.80
 89,970 10.03 10.03 9.74 0 0 0
27/10/2010
10.03
 208,480 10.44 10.44 10.03 0 0 0
26/10/2010
10.44
 571,510 9.97 10.44 10.21 0 0 0
25/10/2010
9.97
 226,980 9.51 9.97 9.16 0 0 0
22/10/2010
9.51
 268,550 9.97 10.03 9.51 0 0 0
21/10/2010
9.97
 260,540 10.21 10.50 9.86 0 0 0
20/10/2010
10.21
 486,860 10.73 10.85 10.21 0 0 0
19/10/2010
10.73
 274,530 11.14 11.20 10.67 0 0 0
18/10/2010
11.14
 174,500 11.26 11.32 11.08 0 0 0
15/10/2010
11.26
 137,120 11.43 11.43 11.26 0 0 0
14/10/2010
11.43
 105,690 11.43 11.55 11.37 0 0 0
13/10/2010
11.43
 233,560 11.32 11.55 11.14 0 0 0
12/10/2010
11.32
 364,620 11.61 11.72 11.32 0 0 0
11/10/2010
11.61
 244,080 11.67 11.84 11.55 0 0 0
08/10/2010
11.67
 291,970 11.96 12.02 11.55 0 0 0
07/10/2010
11.96
 318,930 12.25 12.42 11.96 0 0 0
06/10/2010
12.25
 286,100 11.78 12.36 11.84 0 0 0
05/10/2010
11.78
 338,280 11.72 11.78 11.32 0 0 0
04/10/2010
11.72
 976,110 12.31 12.31 11.72 0 0 0
01/10/2010
12.31
 304,670 12.36 12.60 12.31 0 0 0
30/09/2010
12.36
 292,090 12.54 12.60 12.25 0 0 0
29/09/2010
12.54
 370,810 12.95 13.06 12.48 0 150 -0.0
28/09/2010
12.95
 273,340 12.89 13.24 12.95 0 0 0
27/09/2010
12.89
 651,220 12.60 13.18 12.66 0 0 0
24/09/2010
12.60
 519,830 12.54 12.95 12.48 0 0 0
23/09/2010
12.54
 668,550 12.89 12.89 12.25 0 0 0
22/09/2010
12.89
 356,960 13.06 13.12 12.77 0 0 0
21/09/2010
13.06
 547,290 12.95 13.30 12.77 0 0 0
20/09/2010
12.95
 815,090 12.95 13.59 12.95 0 0 0
17/09/2010
12.95
 627,900 12.36 12.95 12.71 0 0 0
16/09/2010
12.36
 257,220 12.36 12.60 12.25 0 0 0
15/09/2010
12.36
 419,090 12.77 12.77 12.25 0 0 0
14/09/2010
12.77
 398,770 12.19 12.77 12.19 0 0 0
13/09/2010
12.19
 1,504,140 12.83 12.83 12.19 0 0 0
10/09/2010
12.83
 591,040 13.47 13.47 12.83 0 0 0
09/09/2010
13.47
 948,330 13.41 13.94 13.06 0 0 0
08/09/2010
13.41
 724,200 13.65 13.71 13.01 0 0 0
07/09/2010
13.65
 1,948,900 13.01 13.65 12.89 150 0 0.0
06/09/2010
13.01
 342,190 12.42 13.01 12.95 0 0 0
01/09/2010
12.42
 1,182,750 11.84 12.42 12.13 0 3,500 -0.1
31/08/2010
11.84
 616,880 11.32 11.84 11.67 0 0 0
30/08/2010
11.32
 104,700 10.79 11.32 11.32 0 2,000 -0.0
27/08/2010
10.79
 473,580 11.20 11.37 10.67 0 0 0
26/08/2010
11.20
 456,770 11.20 11.67 10.79 0 0 0
25/08/2010
11.20
 594,740 11.78 11.78 11.20 0 6,200 -0.1
24/08/2010
11.78
 821,280 12.36 12.36 11.78 0 0 0
23/08/2010
12.36
 349,040 13.01 13.01 12.36 3,000 0 0.1
20/08/2010
13.01
 547,470 12.42 13.01 12.02 0 3,700 -0.1
19/08/2010
12.42
 420,390 12.54 12.77 12.13 0 0 0
18/08/2010
12.54
 538,780 13.18 13.18 12.54 0 2,000 -0.0
17/08/2010
13.18
 806,750 13.01 13.47 12.48 0 3,000 -0.1
16/08/2010
13.01
 433,020 12.42 13.01 12.77 0 0 0
13/08/2010
12.42
 796,460 11.84 12.42 11.61 0 0 0
12/08/2010
11.84
 738,180 12.42 12.42 11.84 4,000 0 0.1
11/08/2010
12.42
 635,610 11.84 12.42 11.96 0 0 0
10/08/2010
11.84
 697,540 12.42 12.42 11.84 0 0 0
09/08/2010
12.42
 1,064,730 13.06 13.06 12.42 0 100,000 -2.1
06/08/2010
13.06
 503,060 13.30 13.36 12.77 3,700 0 0.1
05/08/2010
13.30
 374,830 13.59 14.00 13.30 0 0 0
04/08/2010
13.59
 629,470 14.23 14.23 13.53 2,000 0 0.0
03/08/2010
14.23
 1,125,400 14.70 15.22 14.23 106,700 7,400 2.5
02/08/2010
14.70
 1,070,180 14.00 14.70 14.46 2,000 1,200 0.0
30/07/2010
14.00
 768,360 13.36 14.00 13.88 0 2,000 -0.0
29/07/2010
13.36
 944,360 12.77 13.36 12.77 0 0 0
28/07/2010
12.77
 752,430 13.41 13.41 12.77 7,100 0 0.2
27/07/2010
13.41
 636,650 13.88 14.11 13.30 0 3,000 -0.1
26/07/2010
13.88
 1,068,900 14.58 14.58 13.88 0 4,000 -0.1
23/07/2010
14.58
 575,950 14.93 15.28 14.58 0 0 0
22/07/2010
14.93
 505,380 15.34 15.40 14.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |