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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |