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)
21/07/2010
15.34
 559,580 15.16 15.69 15.16 0 0 0
20/07/2010
15.16
 426,310 15.40 15.57 15.16 0 0 0
19/07/2010
15.40
 560,530 15.16 15.46 15.05 0 0 0
16/07/2010
15.16
 900,380 15.05 15.75 14.87 5,900 0 0.2
15/07/2010
15.05
 511,800 15.28 15.57 14.87 0 0 0
14/07/2010
15.28
 777,990 15.81 15.86 15.28 0 0 0
13/07/2010
15.81
 533,730 15.75 16.10 15.63 0 0 0
12/07/2010
15.75
 757,800 16.04 16.27 15.69 0 0 0
09/07/2010
16.04
 524,870 15.28 16.04 14.76 0 0 0
08/07/2010
15.28
 1,151,340 16.04 16.10 15.28 100 0 0.0
07/07/2010
16.04
 1,441,080 16.86 16.91 16.04 0 0 0
06/07/2010
16.86
 1,339,750 17.73 17.73 16.86 2,200 0 0.1
05/07/2010
17.73
 350,420 18.66 19.01 17.73 100 0 0.0
02/07/2010
18.66
 844,040 17.79 18.66 17.79 1,000 0 0.0
01/07/2010
17.79
 2,231,170 18.31 18.31 17.44 0 6,000 -0.2
30/06/2010
18.31
 735,730 19.25 19.25 18.31 0 7,410 -0.2
29/06/2010
19.25
 775,970 20.24 20.47 19.25 0 8,000 -0.3
28/06/2010
20.24
 1,942,400 20.24 20.24 19.25 3,200 22,000 -0.6
25/06/2010
20.24
 821,430 21.29 21.29 20.24 0 2,000 -0.1
24/06/2010
21.29
 833,080 21.64 22.63 21.00 0 14,700 -0.6
23/06/2010
21.64
 636,910 20.65 21.64 20.41 0 24,000 -0.9
22/06/2010
20.65
 935,700 19.71 20.65 19.83 0 10 -0.0
21/06/2010
19.71
 872,150 18.78 19.71 18.78 6,000 0 0.2
18/06/2010
18.78
 1,667,500 18.78 19.25 18.08 0 11,300 -0.4
17/06/2010
18.78
 724,490 19.71 19.83 18.78 0 16,000 -0.5
16/06/2010
19.71
 1,115,330 18.78 19.71 19.54 0 0 0
15/06/2010
18.78
 1,081,410 17.91 18.78 17.56 10 5,200 -0.2
14/06/2010
17.91
 689,550 17.38 18.08 16.91 0 3,000 -0.1
11/06/2010
17.38
 616,190 16.56 17.38 16.91 0 0 0
10/06/2010
16.56
 555,060 15.81 16.56 15.81 0 52,600 -1.5
09/06/2010
15.81
 1,183,360 15.11 15.81 14.64 0 0 0
08/06/2010
15.11
 638,910 15.11 15.16 14.46 0 16,000 -0.4
07/06/2010
15.11
 864,260 14.46 15.16 14.35 0 42,940 -1.1
04/06/2010
14.46
 1,259,420 13.82 14.46 13.53 3,000 42,500 -1.0
03/06/2010
13.82
 1,053,030 14.29 14.64 13.82 0 3,000 -0.1
02/06/2010
14.29
 1,261,430 13.71 14.35 13.76 0 22,000 -0.5
01/06/2010
13.71
 659,470 13.06 13.71 12.89 0 44,000 -1.0
31/05/2010
13.06
 452,890 12.48 13.06 12.42 0 600 -0.0
28/05/2010
12.48
 706,500 11.90 12.48 12.07 0 30,000 -0.6
27/05/2010
11.90
 1,671,560 11.67 12.25 11.37 2,420 10,000 -0.2
26/05/2010
11.67
 228,960 11.14 11.67 11.67 7,000 0 0.1
25/05/2010
11.14
 311,880 10.62 11.14 11.08 0 0 0
24/05/2010
10.62
 370,960 10.15 10.62 10.50 1,380 0 0.0
21/05/2010
10.15
 1,698,040 9.68 10.15 9.62 0 0 0
20/05/2010
9.68
 1,298,220 9.27 9.68 9.33 0 0 0
19/05/2010
9.27
 1,065,800 9.51 9.51 9.04 0 0 0
18/05/2010
9.51
 637,810 9.27 9.68 9.22 0 0 0
17/05/2010
9.27
 646,390 9.33 9.51 9.04 0 0 0
14/05/2010
9.33
 643,660 9.57 9.80 9.33 1,200 0 0.0
13/05/2010
9.57
 1,291,710 9.16 9.57 9.04 0 0 0
12/05/2010
9.16
 416,040 9.51 9.80 9.16 0 0 0
11/05/2010
9.51
 1,074,170 9.97 9.97 9.51 0 0 0
10/05/2010
9.97
 1,829,100 10.50 10.50 9.97 0 0 0
07/05/2010
10.50
 3,021,690 10.03 10.50 10.27 17,000 250 0.3
06/05/2010
10.03
 58,720 9.57 10.03 10.03 0 0 0
05/05/2010
9.57
 96,140 9.16 9.57 9.57 0 0 0
04/05/2010
9.16
 47,650 8.75 9.16 9.16 0 0 0
29/04/2010
8.75
 1,524,790 8.34 8.75 8.40 0 47,950 -0.7
28/04/2010
8.34
 670,330 8.40 8.57 8.22 0 0 0
27/04/2010
8.40
 894,060 8.05 8.40 7.93 0 0 0
26/04/2010
8.05
 503,600 8.40 8.40 8.05 0 0 0
22/04/2010
8.40
 754,860 8.81 8.81 8.40 0 0 0
21/04/2010
8.81
 1,684,470 8.46 8.87 8.46 2,600 19,100 -0.2
20/04/2010
8.46
 1,881,140 8.11 8.46 8.17 10,000 0 0.1
19/04/2010
8.11
 929,340 7.87 8.22 7.76 0 0 0
16/04/2010
7.87
 660,520 7.70 7.87 7.64 0 1,000 -0.0
15/04/2010
7.70
 456,660 7.58 7.70 7.47 0 0 0
14/04/2010
7.58
 240,990 7.58 7.70 7.52 0 0 0
13/04/2010
7.58
 283,060 7.70 7.82 7.58 0 0 0
12/04/2010
7.70
 397,650 7.82 7.87 7.64 0 1,500 -0.0
09/04/2010
7.82
 455,530 7.87 7.99 7.82 0 0 0
08/04/2010
7.87
 580,000 7.87 8.11 7.82 0 0 0
07/04/2010
7.87
 216,690 7.87 7.99 7.76 0 0 0
06/04/2010
7.87
 982,320 7.64 7.99 7.82 0 0 0
05/04/2010
7.64
 423,570 7.58 7.82 7.58 0 0 0
02/04/2010
7.58
 325,450 7.70 7.82 7.58 0 0 0
01/04/2010
7.70
 277,820 7.47 7.70 7.35 0 1,500 -0.0
31/03/2010
7.47
 252,800 7.64 7.76 7.47 0 0 0
30/03/2010
7.64
 464,580 7.93 7.93 7.58 0 0 0
29/03/2010
7.93
 594,200 7.64 7.99 7.47 0 0 0
26/03/2010
7.64
 204,370 7.76 7.76 7.58 0 0 0
25/03/2010
7.76
 292,940 8.05 8.05 7.70 0 7,000 -0.1
24/03/2010
8.05
 360,700 8.11 8.17 7.87 0 0 0
23/03/2010
8.11
 2,598,020 7.93 8.28 7.99 3,000 0 0.0
22/03/2010
7.93
 114,410 7.58 7.93 7.93 0 0 0
19/03/2010
7.58
 166,040 7.58 7.70 7.52 0 0 0
18/03/2010
7.58
 96,810 7.58 7.64 7.47 3,000 0 0.0
17/03/2010
7.58
 142,560 7.76 7.82 7.47 0 0 0
16/03/2010
7.76
 1,146,730 7.52 7.87 7.41 0 0 0
15/03/2010
7.52
 363,110 7.47 7.76 7.52 0 0 0
12/03/2010
7.47
 123,310 7.47 7.52 7.41 0 0 0
11/03/2010
7.47
 274,130 7.47 7.76 7.41 0 0 0
10/03/2010
7.47
 94,120 7.58 7.58 7.47 0 3,000 -0.0
09/03/2010
7.58
 133,760 7.76 7.76 7.47 0 0 0
08/03/2010
7.76
 198,470 7.76 7.87 7.64 0 0 0
05/03/2010
7.76
 793,910 7.58 7.93 7.35 7,000 0 0.1
04/03/2010
7.58
 395,450 7.23 7.58 7.35 0 0 0
03/03/2010
7.23
 265,740 6.94 7.23 6.94 0 0 0
02/03/2010
6.94
 167,890 6.82 7.00 6.77 0 0 0
01/03/2010
6.82
 104,320 6.82 6.94 6.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |