CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
0.10
(6.67%)
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
(2026-03-30) 		-0.20 -11.11% 4,038,800 20,000 0
1.50
1.80
1.60
2 tháng
(2026-03-02) 		-0.30 -15.79% 7,357,800 20,000 0
1.50
1.90
1.60
3 tháng
(2026-01-29) 		-0.40 -20% 11,271,500 30,500 0.0
1.50
2
1.60
6 tháng
(2025-10-31) 		-0.60 -27.27% 22,995,900 14,700 -0.0
1.50
2.20
1.60
12 tháng
(2025-05-05) 		0 0% 151,302,000 -309,300 -0.8
1.50
2.50
1.60
24 tháng
(2024-05-09) 		-0.60 -27.27% 298,292,987 -579,896 -1.4
1.30
2.50
1.60
36 tháng
(2023-05-15) 		-0.90 -36% 766,543,459 -522,563 -1.2
1.30
3.90
1.60
60 tháng
(2021-05-25) 		-1.40 -46.67% 2,571,008,150 8,170 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)
14/02/2025
1.80
 613,500 1.80 1.90 1.70 0 0 0
13/02/2025
1.80
 357,200 1.80 1.90 1.70 0 0 0
12/02/2025
1.80
 391,098 1.80 1.90 1.80 0 0 0
11/02/2025
1.80
 165,177 1.80 1.90 1.70 0 0 0
10/02/2025
1.80
 598,510 1.80 1.90 1.70 0 0 0
07/02/2025
1.80
 100,072 1.90 1.90 1.80 0 0 0
06/02/2025
1.90
 373,102 1.80 1.90 1.70 0 0 0
05/02/2025
1.80
 885,711 1.80 1.90 1.70 0 0 0
04/02/2025
1.80
 484,317 1.80 1.80 1.70 0 0 0
03/02/2025
1.80
 397,600 1.70 1.80 1.70 0 0 0
24/01/2025
1.80
 299,950 1.80 1.80 1.70 0 0 0
23/01/2025
1.80
 340,993 1.80 1.80 1.70 0 0 0
22/01/2025
1.80
 95,502 1.80 1.80 1.70 50,000 0 0.1
21/01/2025
1.80
 1,486,304 1.80 1.90 1.70 0 0 0
20/01/2025
1.80
 188,523 1.80 1.90 1.70 0 1,000 -0.0
17/01/2025
1.90
 244,442 1.90 1.90 1.70 0 0 0
16/01/2025
1.90
 510,553 1.90 1.90 1.70 0 0 0
15/01/2025
1.90
 704,436 1.80 1.90 1.70 0 0 0
14/01/2025
1.80
 216,011 1.80 1.80 1.70 0 0 0
13/01/2025
1.80
 397,182 1.80 1.80 1.70 0 0 0
10/01/2025
1.90
 1,678,605 2 2 1.70 0 660,000 -1.2
09/01/2025
2
 1,229,626 2 2.10 1.90 0 0 0
08/01/2025
1.90
 4,433,467 1.70 1.90 1.70 660,000 60,700 1.1
07/01/2025
1.80
 247,930 1.70 1.80 1.70 0 0 0
06/01/2025
1.80
 516,980 1.70 1.80 1.70 0 0 0
03/01/2025
1.70
 381,588 1.80 1.80 1.70 30,000 0 0.1
02/01/2025
1.80
 517,504 1.70 1.80 1.70 30,000 0 0.1
31/12/2024
1.80
 78,803 1.80 1.80 1.70 0 0 0
30/12/2024
1.80
 313,153 1.80 1.80 1.70 0 0 0
27/12/2024
1.80
 154,425 1.80 1.80 1.70 0 0 0
26/12/2024
1.80
 231,823 1.70 1.80 1.70 0 0 0
25/12/2024
1.80
 116,076 1.80 1.80 1.70 0 0 0
24/12/2024
1.80
 189,332 1.70 1.80 1.70 0 0 0
23/12/2024
1.80
 218,414 1.70 1.80 1.70 100 0 0.0
20/12/2024
1.80
 117,150 1.80 1.80 1.70 100 0 0.0
19/12/2024
1.80
 466,414 1.70 1.80 1.60 0 0 0
18/12/2024
1.70
 81,345 1.70 1.80 1.60 0 317 -0.0
17/12/2024
1.80
 76,265 1.70 1.80 1.60 0 0 0
16/12/2024
1.80
 453,317 1.70 1.80 1.60 0 0 0
13/12/2024
1.80
 419,535 1.70 1.80 1.60 0 0 0
12/12/2024
1.70
 32,285 1.70 1.70 1.60 0 0 0
11/12/2024
1.70
 119,719 1.80 1.80 1.60 0 0 0
10/12/2024
1.80
 101,851 1.70 1.80 1.60 0 0 0
09/12/2024
1.70
 92,924 1.70 1.80 1.70 0 0 0
06/12/2024
1.70
 430,304 1.60 1.80 1.60 0 0 0
05/12/2024
1.60
 46,432 1.70 1.70 1.60 0 0 0
04/12/2024
1.70
 695,740 1.60 1.80 1.60 0 0 0
03/12/2024
1.60
 63,293 1.70 1.70 1.60 0 0 0
02/12/2024
1.70
 29,318 1.70 1.80 1.60 0 0 0
29/11/2024
1.70
 135,833 1.70 1.70 1.60 0 0 0
28/11/2024
1.70
 72,212 1.70 1.80 1.60 0 0 0
27/11/2024
1.70
 276,622 1.70 1.80 1.60 0 0 0
26/11/2024
1.70
 118,490 1.80 1.80 1.60 0 0 0
25/11/2024
1.80
 153,242 1.70 1.80 1.70 0 0 0
22/11/2024
1.80
 348,728 1.80 1.80 1.60 0 0 0
21/11/2024
1.80
 540,306 1.60 1.80 1.60 0 0 0
20/11/2024
1.70
 51,810 1.70 1.70 1.60 0 0 0
19/11/2024
1.70
 37,010 1.70 1.70 1.60 0 0 0
18/11/2024
1.70
 21,129 1.60 1.70 1.60 0 0 0
15/11/2024
1.70
 561,985 1.70 1.80 1.60 0 0 0
14/11/2024
1.70
 104,516 1.70 1.70 1.60 0 0 0
13/11/2024
1.60
 106,301 1.70 1.70 1.60 0 0 0
12/11/2024
1.70
 128,608 1.80 1.80 1.60 0 0 0
11/11/2024
1.80
 605,705 1.70 1.80 1.60 0 0 0
08/11/2024
1.80
 115,300 1.70 1.80 1.60 0 0 0
07/11/2024
1.70
 121,867 1.70 1.80 1.60 0 0 0
06/11/2024
1.70
 547,228 1.70 1.80 1.60 0 0 0
05/11/2024
1.70
 42,995 1.70 1.70 1.60 0 0 0
04/11/2024
1.70
 22,601 1.70 1.80 1.60 0 0 0
01/11/2024
1.80
 190,908 1.80 1.80 1.70 0 0 0
31/10/2024
1.80
 1,149,013 1.70 1.80 1.60 0 0 0
30/10/2024
1.60
 107,100 1.70 1.70 1.60 0 0 0
29/10/2024
1.70
 98,560 1.60 1.70 1.60 0 0 0
28/10/2024
1.70
 108,808 1.60 1.70 1.60 0 0 0
25/10/2024
1.80
 245,928 1.80 1.80 1.70 0 5,000 -0.0
24/10/2024
1.80
 652,913 1.70 1.80 1.60 0 0 0
23/10/2024
1.70
 132,126 1.60 1.70 1.60 0 0 0
22/10/2024
1.60
 250,061 1.60 1.70 1.60 0 0 0
21/10/2024
1.70
 64,723 1.60 1.70 1.60 0 0 0
18/10/2024
1.70
 285,727 1.80 1.80 1.70 0 0 0
17/10/2024
1.80
 458,365 1.80 1.80 1.70 0 0 0
16/10/2024
1.80
 180,355 1.80 1.80 1.60 0 0 0
15/10/2024
1.80
 224,536 1.70 1.80 1.70 0 0 0
14/10/2024
1.80
 147,634 1.70 1.80 1.60 0 0 0
11/10/2024
1.70
 304,871 1.70 1.80 1.70 0 0 0
10/10/2024
1.70
 244,128 1.70 1.80 1.60 0 0 0
09/10/2024
1.70
 167,549 1.70 1.80 1.60 0 0 0
08/10/2024
1.80
 379,168 1.70 1.80 1.60 117 0 0.0
07/10/2024
1.70
 466,218 1.70 1.80 1.60 0 0 0
04/10/2024
1.80
 247,818 1.60 1.80 1.60 0 0 0
03/10/2024
1.70
 637,555 1.70 1.80 1.60 0 0 0
02/10/2024
1.80
 1,199,885 1.70 1.80 1.60 0 0 0
01/10/2024
1.70
 408,861 1.80 1.80 1.70 0 0 0
30/09/2024
1.80
 1,596,623 1.80 1.80 1.60 0 0 0
27/09/2024
1.80
 3,111,996 1.60 1.80 1.60 0 0 0
26/09/2024
1.70
 1,904,270 1.60 1.70 1.50 0 200 -0.0
25/09/2024
1.60
 252,920 1.50 1.60 1.50 0 0 0
24/09/2024
1.60
 337,338 1.60 1.60 1.50 0 0 0
23/09/2024
1.60
 1,023,203 1.50 1.60 1.40 500 0 0.0
20/09/2024
1.50
 620,520 1.70 1.70 1.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |