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)
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
25/04/2024
2.20
 408,335 2.20 2.20 2.10 0 9,800 -0.0
24/04/2024
2.10
 399,600 2.20 2.20 2.10 0 0 0
23/04/2024
2.20
 256,550 2.20 2.20 2.10 0 0 0
22/04/2024
2.10
 961,546 2 2.20 2 500 0 0.0
19/04/2024
2
 1,627,753 2.10 2.20 2 0 0 0
17/04/2024
2.10
 578,181 2.20 2.30 2.10 0 0 0
16/04/2024
2.30
 1,178,501 2.10 2.30 2.10 0 0 0
15/04/2024
2.20
 2,770,377 2.40 2.50 2.10 0 61,300 -0.1
12/04/2024
2.50
 1,315,548 2.50 2.50 2.40 0 0 0
11/04/2024
2.40
 248,108 2.50 2.50 2.40 0 0 0
10/04/2024
2.50
 515,038 2.50 2.60 2.40 0 0 0
09/04/2024
2.50
 1,251,373 2.50 2.60 2.40 0 0 0
08/04/2024
2.50
 1,334,733 2.40 2.60 2.40 10,100 0 0.0
05/04/2024
2.50
 2,320,341 2.60 2.60 2.40 0 0 0
04/04/2024
2.60
 2,681,988 2.60 2.70 2.50 0 0 0
03/04/2024
2.60
 645,100 2.70 2.70 2.60 0 0 0
02/04/2024
2.70
 506,216 2.70 2.70 2.60 0 0 0
01/04/2024
2.70
 561,006 2.60 2.70 2.60 0 0 0
29/03/2024
2.60
 230,300 2.70 2.70 2.60 1,000 0 0.0
28/03/2024
2.70
 564,753 2.70 2.80 2.60 0 0 0
27/03/2024
2.80
 1,615,904 2.60 2.80 2.60 0 0 0
26/03/2024
2.60
 604,583 2.70 2.70 2.60 0 0 0
25/03/2024
2.60
 1,164,524 2.70 2.80 2.60 500 0 0.0
22/03/2024
2.60
 648,832 2.70 2.80 2.60 0 0 0
21/03/2024
2.70
 1,300,085 2.70 2.80 2.60 0 0 0
20/03/2024
2.80
 1,110,860 2.80 2.80 2.60 0 0 0
19/03/2024
2.80
 1,414,406 2.70 2.80 2.60 0 0 0
18/03/2024
2.70
 1,110,413 2.70 2.80 2.60 0 0 0
15/03/2024
2.70
 685,631 2.70 2.80 2.60 0 0 0
14/03/2024
2.70
 572,135 2.80 2.80 2.60 0 0 0
13/03/2024
2.80
 1,757,991 2.70 2.80 2.60 0 0 0
12/03/2024
2.70
 564,756 2.70 2.70 2.60 0 0 0
11/03/2024
2.70
 619,192 2.70 2.70 2.60 0 0 0
08/03/2024
2.70
 740,910 2.80 2.80 2.60 0 0 0
07/03/2024
2.80
 709,371 2.70 2.80 2.60 0 0 0
06/03/2024
2.70
 1,679,446 2.70 2.80 2.60 500 0 0.0
05/03/2024
2.80
 856,161 2.80 2.80 2.70 4 0 0.0
04/03/2024
2.70
 1,771,830 2.70 2.80 2.70 0 0 0
01/03/2024
2.80
 869,242 2.80 2.80 2.60 0 0 0
29/02/2024
2.80
 1,018,742 2.70 2.80 2.60 0 0 0
28/02/2024
2.80
 662,988 2.80 2.80 2.70 200 0 0.0
27/02/2024
2.80
 968,832 2.70 2.80 2.60 0 0 0
26/02/2024
2.70
 1,373,525 2.80 2.80 2.60 600 0 0.0
23/02/2024
2.80
 1,100,587 2.90 2.90 2.70 4,000 0 0.0
22/02/2024
2.90
 3,527,961 2.70 2.90 2.70 200 0 0.0
21/02/2024
2.80
 720,561 2.70 2.80 2.70 100 0 0.0
20/02/2024
2.70
 493,188 2.80 2.80 2.70 10,000 0 0.0
19/02/2024
2.80
 953,374 2.70 2.80 2.60 0 0 0
16/02/2024
2.80
 1,233,191 2.70 2.80 2.60 600 0 0.0
15/02/2024
2.70
 250,803 2.70 2.70 2.60 0 0 0
07/02/2024
2.70
 666,648 2.70 2.70 2.60 5,000 0 0.0
06/02/2024
2.70
 1,455,850 2.70 2.70 2.60 800 0 0.0
05/02/2024
2.60
 1,164,016 2.60 2.80 2.60 0 0 0
02/02/2024
2.70
 741,944 2.70 2.70 2.60 8,000 0 0.0
01/02/2024
2.70
 266,322 2.60 2.70 2.60 0 0 0
31/01/2024
2.70
 1,907,627 2.80 2.80 2.60 700 550,000 -1.5
30/01/2024
2.80
 530,827 2.70 2.80 2.70 0 0 0
29/01/2024
2.80
 373,924 2.80 2.90 2.70 0 0 0
26/01/2024
2.80
 1,841,449 2.90 2.90 2.70 0 0 0
25/01/2024
2.90
 4,527,162 2.70 3 2.70 552,000 0 1.6
24/01/2024
2.70
 913,583 2.70 2.80 2.70 0 4,050 -0.0
23/01/2024
2.70
 465,313 2.80 2.80 2.70 0 110,000 -0.3
22/01/2024
2.80
 1,445,743 2.80 2.80 2.60 0 0 0
19/01/2024
2.80
 725,903 2.80 2.80 2.70 200 0 0.0
18/01/2024
2.70
 909,774 2.70 2.80 2.70 0 0 0
17/01/2024
2.80
 172,337 2.70 2.80 2.70 0 0 0
16/01/2024
2.80
 744,571 2.70 2.80 2.60 0 0 0
15/01/2024
2.70
 419,697 2.70 2.80 2.60 0 0 0
12/01/2024
2.70
 1,293,307 2.70 2.80 2.60 0 0 0
11/01/2024
2.80
 334,358 2.80 2.80 2.70 0 0 0
10/01/2024
2.80
 474,872 2.80 2.80 2.70 9,800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |