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)
08/05/2009
4.26
 125,120 4.43 4.43 4.26 0 0 0
07/05/2009
4.43
 130,310 4.37 4.49 4.32 2,000 5,000 0
06/05/2009
4.37
 97,440 4.55 4.55 4.37 0 0 0
05/05/2009
4.55
 33,680 4.37 4.55 4.55 0 0 0
04/05/2009
4.37
 10,920 4.20 4.37 4.37 0 0 0
29/04/2009
4.20
 41,480 4.14 4.20 4.08 0 0 0
28/04/2009
4.14
 50,010 4.14 4.20 4.02 0 0 0
27/04/2009
4.14
 65,450 3.97 4.14 3.91 0 0 0
24/04/2009
3.97
 92,660 4.14 4.14 3.97 0 0 0
23/04/2009
4.14
 76,600 4.14 4.26 4.02 0 0 0
22/04/2009
4.14
 127,820 4.08 4.26 4.02 0 0 0
21/04/2009
4.08
 22,450 4.26 4.26 4.08 0 0 0
20/04/2009
4.26
 116,410 4.43 4.43 4.26 0 0 0
17/04/2009
4.43
 288,490 4.67 4.67 4.43 2,200 0 0
16/04/2009
4.67
 307,120 4.78 4.84 4.55 0 0 0
15/04/2009
4.78
 223,120 5.02 5.02 4.78 0 0 0
14/04/2009
5.02
 289,410 5.02 5.19 4.84 0 0 0
13/04/2009
5.02
 346,810 4.78 5.02 5.02 0 0 0
10/04/2009
4.78
 301,070 4.61 4.78 4.78 0 48,360 0
09/04/2009
4.61
 392,840 4.61 4.72 4.43 0 40,000 0
08/04/2009
4.61
 559,590 4.43 4.61 4.43 0 75,000 0
07/04/2009
4.43
 250,480 4.26 4.43 4.37 0 5,000 0
03/04/2009
4.26
 91,730 4.08 4.26 4.26 0 0 0
02/04/2009
4.08
 287,510 3.91 4.08 4.02 0 10,000 0
01/04/2009
3.91
 76,970 3.73 3.91 3.91 0 0 0
31/03/2009
3.73
 210,600 3.85 3.85 3.67 0 0 0
30/03/2009
3.85
 298,680 4.02 4.02 3.85 500 0 0
27/03/2009
4.02
 474,420 3.91 4.08 3.91 20 0 0
26/03/2009
3.91
 44,540 3.73 3.91 3.91 0 0 0
25/03/2009
3.73
 306,770 3.56 3.73 3.56 0 23,000 0
24/03/2009
3.56
 25,780 3.44 3.56 3.56 0 0 0
23/03/2009
3.44
 308,390 3.32 3.44 3.27 0 0 0
20/03/2009
3.32
 197,390 3.27 3.38 3.27 0 0 0
19/03/2009
3.27
 677,550 3.27 3.38 3.15 0 20,870 0
18/03/2009
3.27
 99,240 3.15 3.27 3.27 10 50,000 0
17/03/2009
3.15
 213,630 3.03 3.15 3.09 18,000 3,700 0
16/03/2009
3.03
 147,030 3.03 3.03 2.92 0 27,000 0
13/03/2009
3.03
 235,480 3.15 3.15 3.03 0 0 0
12/03/2009
3.15
 707,600 3.09 3.21 2.97 30,000 0 0
11/03/2009
3.09
 32,610 2.97 3.09 3.09 0 20,000 0
10/03/2009
2.97
 138,940 2.86 2.97 2.97 0 0 0
09/03/2009
2.86
 178,590 2.74 2.86 2.68 0 13,980 0
06/03/2009
2.74
 135,020 2.80 2.80 2.68 0 81,020 0
05/03/2009
2.80
 139,590 2.74 2.80 2.74 0 100,000 0
04/03/2009
2.74
 213,850 2.62 2.74 2.68 0 100,000 0
03/03/2009
2.62
 182,170 2.57 2.62 2.57 0 120,000 0
02/03/2009
2.57
 174,750 2.57 2.68 2.51 100 131,070 0
27/02/2009
2.57
 125,830 2.62 2.62 2.57 10,000 109,930 0
26/02/2009
2.62
 161,240 2.68 2.68 2.57 0 142,000 0
25/02/2009
2.68
 66,080 2.74 2.80 2.68 15,000 29,000 0
24/02/2009
2.74
 46,360 2.80 2.80 2.68 0 31,000 0
23/02/2009
2.80
 66,730 2.80 2.86 2.68 0 39,000 0
20/02/2009
2.80
 70,430 2.68 2.80 2.62 0 50,000 0
19/02/2009
2.68
 73,580 2.80 2.80 2.68 0 40,380 0
18/02/2009
2.80
 29,640 2.92 2.92 2.80 0 25,620 0
17/02/2009
2.92
 81,110 2.97 2.97 2.86 0 45,000 0
16/02/2009
2.97
 116,580 3.03 3.15 2.92 0 61,470 0
13/02/2009
3.03
 8,630 3.15 3.15 3.03 0 3,530 0
12/02/2009
3.15
 44,490 3.27 3.27 3.15 0 5,000 0
11/02/2009
3.27
 500 3.38 3.38 3.27 0 0 0
10/02/2009
3.38
 1,510 3.56 3.56 3.38 0 0 0
09/02/2009
3.56
 7,820 3.50 3.56 3.50 0 0 0
06/02/2009
3.50
 12,700 3.38 3.50 3.38 0 0 0
05/02/2009
3.38
 21,130 3.56 3.56 3.38 0 0 0
04/02/2009
3.56
 13,730 3.56 3.67 3.50 0 0 0
03/02/2009
3.56
 39,760 3.73 3.73 3.56 0 10,000 0
02/02/2009
3.73
 8,310 3.85 3.85 3.73 0 200 0
23/01/2009
3.85
 47,550 3.67 3.85 3.79 0 0 0
22/01/2009
3.67
 9,390 3.79 3.85 3.67 0 0 0
21/01/2009
3.79
 7,520 3.79 3.79 3.73 0 0 0
20/01/2009
3.79
 5,830 3.73 3.85 3.67 0 2,000 0
19/01/2009
3.73
 11,810 3.85 3.85 3.67 0 0 0
16/01/2009
3.85
 9,740 3.85 3.91 3.85 0 0 0
15/01/2009
3.85
 32,780 3.79 3.91 3.79 0 0 0
14/01/2009
3.79
 6,930 3.85 3.91 3.79 0 0 0
13/01/2009
3.85
 26,750 3.97 3.97 3.85 0 10,000 0
12/01/2009
3.97
 16,190 3.97 4.02 3.85 0 0 0
09/01/2009
3.97
 19,800 3.97 4.02 3.85 0 0 0
08/01/2009
3.97
 27,600 4.02 4.02 3.91 0 0 0
07/01/2009
4.02
 102,690 3.91 4.08 3.91 0 30,480 0
06/01/2009
3.91
 88,360 3.73 3.91 3.73 7,000 0 0
05/01/2009
3.73
 30,680 3.79 3.79 3.67 3,000 0 0
02/01/2009
3.79
 28,360 3.79 3.85 3.79 4,000 0 0
31/12/2008
3.79
 62,980 3.73 3.79 3.67 0 0 0
30/12/2008
3.73
 58,870 3.67 3.79 3.62 0 0 0
29/12/2008
3.67
 46,020 3.73 3.73 3.62 0 4,360 0
26/12/2008
3.73
 40,650 3.79 3.85 3.73 0 0 0
25/12/2008
3.79
 27,820 3.91 3.91 3.79 8,100 0 0
24/12/2008
3.91
 145,960 3.91 3.91 3.73 100 0 0
23/12/2008
3.91
 271,100 3.73 3.91 3.73 4,360 25,000 0
22/12/2008
3.73
 500 3.56 3.73 3.73 0 0 0
19/12/2008
3.56
 1,210 3.44 3.56 3.56 0 500 0
18/12/2008
3.44
 252,590 3.32 3.44 3.32 100 196,910 0
17/12/2008
3.32
 78,720 3.50 3.50 3.32 0 59,000 0
16/12/2008
3.50
 120,610 3.67 3.67 3.50 0 99,000 0
15/12/2008
3.67
 209,260 3.85 3.85 3.67 10,000 185,000 0
12/12/2008
3.85
 18,780 3.73 3.85 3.73 10,510 0 0
11/12/2008
3.73
 26,400 3.62 3.73 3.62 4,490 0 0
10/12/2008
3.62
 56,360 3.79 3.79 3.62 0 50,000 0
09/12/2008
3.79
 7,730 3.62 3.79 3.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |