CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
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
(2026-08-12) 		0 0% 1,516,400 0 0
1.50
1.70
1.60
2 tháng
(2026-07-13) 		0 0% 5,145,200 40,000 0
1.50
1.70
1.60
3 tháng
(2026-06-15) 		0 0% 11,470,400 20,800 0
1.50
2
1.60
6 tháng
(2026-03-16) 		-0.20 -11.11% 22,520,600 30,000 0
1.50
2
1.60
12 tháng
(2025-09-16) 		-0.70 -30.43% 53,771,000 42,300 0.0
1.50
2.40
1.60
24 tháng
(2024-09-23) 		0 0% 243,738,549 -306,800 -0.8
1.30
2.50
1.60
36 tháng
(2023-09-27) 		-1.30 -44.83% 495,001,435 -207,542 -0.3
1.30
3.10
1.60
60 tháng
(2021-10-07) 		-2 -55.56% 2,319,697,100 -17,930 0.9
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)
26/08/2008
10.67
 15,010 10.21 10.67 10.67 0 0 0
25/08/2008
10.21
 40,690 9.74 10.21 10.21 10,610 0 0
22/08/2008
9.74
 119,320 10.09 10.09 9.74 2,000 5,000 0
21/08/2008
10.09
 124,670 9.62 10.09 9.33 1,000 10,000 0
20/08/2008
9.62
 82,430 10.09 10.09 9.62 3,000 0 0
19/08/2008
10.09
 112,790 10.09 10.50 9.62 600 0 0
18/08/2008
10.09
 135,830 9.62 10.09 9.22 10,000 0 0
15/08/2008
9.62
 222,190 9.45 9.68 9.62 20,200 103,020 0
14/08/2008
9.45
 281,790 9.22 9.45 8.98 2,000 205,000 0
13/08/2008
9.22
 74,250 9.45 9.45 9.22 0 37,490 0
12/08/2008
9.45
 61,180 9.74 10.03 9.45 0 10,900 0
11/08/2008
9.74
 149,050 9.51 9.74 9.27 0 0 0
08/08/2008
9.51
 1,800 9.80 9.80 9.51 0 0 0
07/08/2008
9.80
 4,810 10.09 10.09 9.80 0 0 0
06/08/2008
10.09
 1,450 10.38 10.38 10.09 0 0 0
05/08/2008
10.38
 530 10.67 10.67 10.38 0 0 0
04/08/2008
10.67
 1,200 10.97 10.97 10.67 0 0 0
01/08/2008
10.97
 1,200 11.26 11.26 10.97 0 0 0
31/07/2008
11.26
 1,610 11.55 11.55 11.26 0 0 0
30/07/2008
11.55
 2,460 11.90 11.90 11.55 1,000 0 0
29/07/2008
11.90
 72,250 12.25 12.25 11.90 0 20,000 0
28/07/2008
12.25
 16,030 12.60 12.60 12.25 0 0 0
25/07/2008
12.60
 1,530 12.95 12.95 12.60 0 0 0
24/07/2008
12.95
 1,220 13.30 13.30 12.95 0 0 0
23/07/2008
13.30
 20 13.71 13.71 13.30 0 0 0
22/07/2008
13.71
 10 14.11 14.11 13.71 0 0 0
21/07/2008
14.11
 650 14.52 14.52 14.11 0 0 0
18/07/2008
14.52
 16,730 14.93 14.93 14.52 15,310 0 0
17/07/2008
14.93
 42,830 15.34 15.57 14.93 0 0 0
16/07/2008
15.34
 53,520 15.22 15.51 14.81 14,260 5,000 0
15/07/2008
15.22
 86,530 14.81 15.22 15.22 7,950 47,500 0
14/07/2008
14.81
 74,720 14.41 14.81 14.46 1,500 50,000 0
11/07/2008
14.41
 85,940 14.00 14.41 13.65 200 52,440 0
10/07/2008
14.00
 46,960 14.41 14.41 14.00 100 16,220 0
09/07/2008
14.41
 22,150 14.81 14.81 14.41 0 7,010 0
08/07/2008
14.81
 23,300 15.22 15.22 14.81 5,000 9,290 0
07/07/2008
15.22
 33,550 15.69 16.10 15.22 7,500 10,000 0
04/07/2008
15.69
 35,210 15.28 15.69 15.69 28,710 10,000 0
03/07/2008
15.28
 20,010 14.87 15.28 15.28 11,680 1,000 0
02/07/2008
14.87
 34,280 14.52 14.93 14.41 500 1,500 0
01/07/2008
14.52
 36,770 14.11 14.52 14.11 0 16,930 0
30/06/2008
14.11
 7,440 14.41 14.58 14.00 125,590 3,000 0
27/06/2008
14.41
 33,190 14.11 14.41 13.71 10,000 6,510 0
26/06/2008
14.11
 9,850 14.52 14.70 14.11 0 0 0
25/06/2008
14.52
 59,310 14.17 14.58 13.88 35,020 8,000 0
24/06/2008
14.17
 13,850 13.88 14.17 13.47 3,000 0 0
23/06/2008
13.88
 46,060 13.59 13.94 13.30 0 10,000 0
20/06/2008
13.59
 19,300 14.00 14.00 13.59 0 0 0
19/06/2008
14.00
 20,890 14.41 14.41 14.00 20,390 0 0
18/06/2008
14.41
 100,560 14.70 14.99 14.41 85,430 3,070 0
17/06/2008
14.70
 38,730 14.46 14.70 14.70 0 10,000 0
16/06/2008
14.46
 46,950 14.23 14.46 14.46 19,900 10,000 0
13/06/2008
14.23
 6,870 14.00 14.23 14.23 1,730 0 0
12/06/2008
14.00
 45,500 13.76 14.00 13.82 100 8,000 0
11/06/2008
13.76
 45,310 13.53 13.76 13.30 0 22,180 0
10/06/2008
13.53
 2,000 13.76 13.76 13.53 0 0 0
09/06/2008
13.76
 3,100 14.00 14.00 13.76 0 0 0
06/06/2008
14.00
 450 14.23 14.23 14.00 0 0 0
05/06/2008
14.23
 500 14.46 14.46 14.23 0 0 0
04/06/2008
14.46
 630 14.76 14.76 14.46 0 630 0
03/06/2008
14.76
 20 15.05 15.05 14.76 0 10 0
02/06/2008
15.05
 750 15.34 15.34 15.05 0 0 0
30/05/2008
15.34
 19,740 15.63 15.63 15.34 17,880 0 0
29/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
28/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
27/05/2008
15.63
 0 15.63 15.63 15.63 0 0 0
26/05/2008
15.63
 14,400 15.92 15.92 15.63 0 300 0
23/05/2008
15.92
 14,500 16.21 16.21 15.92 0 2,380 0
22/05/2008
16.21
 22,430 16.51 16.51 16.21 18,870 0 0
21/05/2008
16.51
 103,390 16.80 17.09 16.51 69,620 6,740 0
20/05/2008
16.80
 35,940 16.51 16.80 16.80 12,980 2,790 0
19/05/2008
16.51
 10,310 16.21 16.51 16.51 5,200 0 0
16/05/2008
16.21
 33,800 15.92 16.21 16.21 14,380 0 0
15/05/2008
15.92
 88,640 15.63 15.92 15.34 48,650 0 0
14/05/2008
15.63
 52,760 15.92 15.92 15.63 50,000 0 0
13/05/2008
15.92
 51,650 16.21 16.21 15.92 50,000 0 0
12/05/2008
16.21
 50,450 16.51 16.51 16.21 50,000 0 0
09/05/2008
16.51
 55,440 16.80 16.80 16.51 50,000 0 0
08/05/2008
16.80
 161,520 17.09 17.09 16.80 0 0 0
07/05/2008
17.09
 218,280 17.38 17.38 17.09 164,880 2,000 0
06/05/2008
17.38
 375,100 17.09 17.38 16.91 150,050 62,300 0
05/05/2008
17.09
 54,590 16.80 17.09 17.09 12,040 40,000 0
29/04/2008
16.80
 89,220 16.51 16.80 16.68 45,130 30,000 0
28/04/2008
16.51
 361,920 16.21 16.51 15.98 165,540 45,000 0
25/04/2008
16.21
 263,960 16.33 16.62 16.04 110,000 39,490 0
24/04/2008
16.33
 19,210 16.62 16.62 16.33 6,470 320 0
23/04/2008
16.62
 10,510 16.91 16.91 16.62 100 0 0
22/04/2008
16.91
 263,360 16.62 16.91 16.62 1,100 0 0
21/04/2008
16.62
 16,190 16.33 16.62 16.62 0 40 0
18/04/2008
16.33
 11,060 16.04 16.33 16.33 0 0 0
17/04/2008
16.04
 56,090 15.75 16.04 16.04 5,000 0 0
16/04/2008: Cổ tức tiền mặt tỉ lệ: 20%
16/04/2008
15.75
 61,220 15.46 15.75 15.51 10 0 0
11/04/2008
15.46
 147,190 15.19 15.46 14.91 2,930 0 0
10/04/2008
15.19
 259,060 15.13 15.40 14.91 10,240 4,000 0
09/04/2008
15.13
 20,920 14.86 15.13 15.13 0 0 0
08/04/2008
14.86
 25,950 14.59 14.86 14.86 0 0 0
07/04/2008
14.59
 3,510 14.32 14.59 14.59 0 0 0
04/04/2008
14.32
 1,310 14.21 14.32 14.32 0 0 0
03/04/2008
14.21
 20 14.10 14.21 14.21 0 0 0
02/04/2008
14.10
 3,000 13.99 14.10 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |