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)
19/09/2024
1.70
 1,199,053 1.60 1.70 1.50 0 0 0
18/09/2024
1.60
 1,427,293 1.50 1.60 1.40 0 0 0
17/09/2024
1.50
 477,294 1.50 1.50 1.40 0 0 0
16/09/2024
1.50
 178,607 1.50 1.50 1.40 0 0 0
13/09/2024
1.50
 193,278 1.50 1.50 1.40 0 0 0
12/09/2024
1.50
 825,819 1.50 1.50 1.40 0 53,800 -0.1
11/09/2024
1.50
 165,203 1.50 1.50 1.40 200 0 0.0
10/09/2024
1.50
 1,251,075 1.60 1.60 1.40 1,400 141,000 -0.2
09/09/2024
1.60
 219,430 1.50 1.60 1.50 0 0 0
06/09/2024
1.50
 583,510 1.60 1.70 1.50 0 0 0
05/09/2024
1.70
 530,323 1.70 1.70 1.60 0 0 0
04/09/2024
1.70
 177,779 1.70 1.70 1.60 0 0 0
30/08/2024
1.70
 359,337 1.70 1.70 1.60 0 0 0
29/08/2024
1.70
 328,122 1.70 1.80 1.60 0 0 0
28/08/2024
1.80
 763,047 1.70 1.80 1.60 0 0 0
27/08/2024
1.80
 896,669 1.70 1.80 1.70 0 0 0
26/08/2024
1.70
 636,017 1.80 1.80 1.70 0 0 0
23/08/2024
1.80
 410,906 1.80 1.80 1.70 0 0 0
22/08/2024
1.80
 390,885 1.80 1.90 1.70 100 0 0.0
21/08/2024
1.80
 253,150 1.90 1.90 1.70 200 0 0.0
20/08/2024
1.90
 1,379,896 1.80 1.90 1.70 0 0 0
19/08/2024
1.90
 905,519 1.80 1.90 1.70 0 0 0
16/08/2024
1.90
 771,907 1.80 1.90 1.70 0 0 0
15/08/2024
1.80
 330,384 1.90 1.90 1.70 0 0 0
14/08/2024
1.70
 441,379 2 2 1.70 0 0 0
13/08/2024
1.90
 1,631,777 2.10 2.10 1.80 0 0 0
12/08/2024
1.90
 575,278 2.10 2.10 1.80 0 840,600 -1.8
09/08/2024
1.90
 515,639 1.90 1.90 1.80 0 212,500 -0.4
08/08/2024
1.80
 499,959 2 2 1.80 0 156,000 -0.3
07/08/2024
1.90
 1,930,672 2 2 1.80 264,800 19,300 0.5
06/08/2024
1.90
 2,964,352 2 2 1.80 218,500 0 0.4
05/08/2024
1.90
 3,929,447 2.10 2.10 1.80 508,000 0 1.0
02/08/2024
2
 2,932,012 1.80 2 1.70 429,500 0 0.8
01/08/2024
1.80
 2,659,376 1.90 1.90 1.70 0 20,200 -0.0
31/07/2024
1.90
 283,603 1.90 2 1.90 0 0 0
30/07/2024
2
 310,602 1.90 2 1.90 0 0 0
29/07/2024
2
 527,826 1.90 2 1.90 0 0 0
26/07/2024
2
 143,662 1.90 2 1.90 0 0 0
25/07/2024
1.90
 633,103 1.90 2 1.90 0 0 0
24/07/2024
1.90
 848,560 1.90 2 1.80 0 0 0
23/07/2024
1.90
 610,619 1.90 2 1.80 0 0 0
22/07/2024
1.90
 974,741 1.90 2 1.90 0 0 0
19/07/2024
2
 996,261 2 2 1.80 0 0 0
18/07/2024
2
 788,840 2 2 1.90 0 0 0
17/07/2024
2
 286,500 2 2 1.90 0 0 0
16/07/2024
2
 220,290 2 2 1.90 0 0 0
15/07/2024
2
 180,858 2.10 2.10 1.90 0 0 0
12/07/2024
2.10
 540,403 2 2.10 2 200 0 0.0
11/07/2024
2
 555,918 2 2 1.90 0 0 0
10/07/2024
2
 718,833 2.10 2.10 1.90 0 0 0
09/07/2024
2.10
 229,125 2.10 2.10 2 0 0 0
08/07/2024
2.10
 213,606 2.10 2.10 2 0 1 -0.0
05/07/2024
2
 286,200 2.10 2.10 2 0 0 0
04/07/2024
2
 278,325 2.10 2.10 2 0 0 0
03/07/2024
2.10
 97,634 2 2.10 2 0 0 0
02/07/2024
2
 138,146 2.10 2.10 2 0 0 0
01/07/2024
2.10
 211,569 2.10 2.10 2 0 25,200 -0.1
28/06/2024
2.10
 167,801 2.10 2.10 2 0 0 0
27/06/2024
2.10
 426,218 2.10 2.20 2 500 0 0.0
26/06/2024
2.10
 638,614 2.10 2.10 2 0 0 0
25/06/2024
2.10
 274,601 2 2.10 2 0 0 0
24/06/2024
2.10
 726,490 2.10 2.20 2 0 0 0
21/06/2024
2.20
 557,854 2.20 2.20 2.10 0 0 0
20/06/2024
2.20
 146,846 2.20 2.20 2.10 0 0 0
19/06/2024
2.20
 1,473,602 2.20 2.20 2 0 0 0
18/06/2024
2.20
 434,998 2.10 2.20 2.10 0 0 0
17/06/2024
2.10
 218,000 2.20 2.20 2.10 0 0 0
14/06/2024
2.20
 672,639 2.20 2.30 2.10 0 0 0
13/06/2024
2.30
 296,889 2.20 2.30 2.20 0 0 0
12/06/2024
2.20
 1,012,755 2.20 2.30 2.10 0 0 0
11/06/2024
2.20
 392,808 2.30 2.30 2.20 9,000 0 0.0
10/06/2024
2.30
 327,642 2.30 2.30 2.20 0 0 0
07/06/2024
2.30
 1,212,390 2.20 2.30 2.10 0 0 0
06/06/2024
2.20
 726,101 2.30 2.30 2.20 0 0 0
05/06/2024
2.30
 511,626 2.30 2.30 2.20 0 0 0
04/06/2024
2.30
 1,028,811 2.20 2.30 2.20 0 0 0
03/06/2024
2.20
 766,251 2.30 2.30 2.20 0 0 0
31/05/2024
2.30
 684,336 2.30 2.30 2.20 1,400 0 0.0
30/05/2024
2.30
 360,228 2.30 2.30 2.20 0 0 0
29/05/2024
2.30
 623,594 2.30 2.40 2.20 0 0 0
28/05/2024
2.40
 2,039,049 2.30 2.40 2.20 100 100 0
27/05/2024
2.30
 878,869 2.20 2.30 2.20 500 0 0.0
24/05/2024
2.20
 1,117,412 2.30 2.40 2.20 0 0 0
23/05/2024
2.30
 926,570 2.40 2.40 2.20 0 0 0
22/05/2024
2.30
 2,763,019 2.30 2.40 2.20 1,000 0 0.0
21/05/2024
2.30
 371,690 2.20 2.30 2.20 501 0 0.0
20/05/2024
2.30
 1,502,946 2.30 2.30 2.10 1 0 0.0
17/05/2024
2.30
 334,720 2.30 2.30 2.20 1 0 0.0
16/05/2024
2.30
 291,756 2.30 2.40 2.20 0 0 0
15/05/2024
2.30
 686,197 2.40 2.40 2.20 0 0 0
14/05/2024
2.40
 727,694 2.30 2.40 2.20 2 200 -0.0
13/05/2024
2.40
 1,303,025 2.20 2.40 2.20 0 0 0
10/05/2024
2.20
 1,175,410 2.30 2.30 2.20 400 0 0.0
09/05/2024
2.20
 943,349 2.40 2.40 2.20 500 231,000 -0.5
08/05/2024
2.40
 1,705,520 2.40 2.50 2.30 0 0 0
07/05/2024
2.40
 3,290,630 2.20 2.40 2.20 231,000 0 0.5
06/05/2024
2.20
 586,424 2.10 2.20 2.10 0 0 0
03/05/2024
2.10
 267,600 2.20 2.20 2.10 0 0 0
02/05/2024
2.20
 267,438 2.20 2.20 2.10 0 0 0
26/04/2024
2.20
 503,500 2.10 2.20 2.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |