CTCP Đầu tư Cao su Quảng Nam (vhg)

1.80
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
(2026-02-11) 		-0.20 -10% 3,855,300 10,500 0.0
1.70
2
1.80
2 tháng
(2026-01-12) 		-0.30 -14.29% 9,346,700 6,700 0.0
1.70
2.10
1.80
3 tháng
(2025-12-15) 		-0.10 -5.26% 12,392,600 -3,300 -0.0
1.70
2.10
1.80
6 tháng
(2025-09-15) 		-0.50 -21.74% 31,121,700 12,300 0.0
1.70
2.40
1.80
12 tháng
(2025-03-18) 		-0.10 -5.26% 160,134,500 -329,300 -0.8
1.30
2.50
1.80
24 tháng
(2024-03-25) 		-0.80 -30.77% 323,440,457 -427,896 -1.0
1.30
2.80
1.80
36 tháng
(2023-03-29) 		-0.60 -25% 811,649,498 -155,842 -0.2
1.30
3.90
1.80
60 tháng
(2021-04-08) 		-1.30 -41.94% 2,693,342,280 -32,630 1.0
1.20
14.10
1.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
3
 1,000,500 3 3.20 2.90 1,300 0 0.0
11/10/2023
3
 617,600 3.10 3.10 2.90 0 0 0
10/10/2023
3.10
 5,367,400 2.80 3.10 2.70 0 300 -0.0
09/10/2023
2.80
 735,300 2.70 2.80 2.60 500 0 0.0
06/10/2023
2.70
 557,600 2.70 2.80 2.60 100 0 0.0
05/10/2023
2.70
 504,800 2.80 2.80 2.60 10,000 900 0.0
04/10/2023
2.80
 525,400 2.80 2.80 2.60 0 0 0
03/10/2023
2.80
 1,105,900 2.90 2.90 2.70 116,500 0 0.3
02/10/2023
2.90
 843,700 2.90 3 2.80 600 0 0.0
29/09/2023
2.90
 396,200 2.80 2.90 2.80 0 0 0
28/09/2023
2.80
 614,400 2.90 2.90 2.80 0 0 0
27/09/2023
2.90
 1,141,500 2.90 2.90 2.70 500 0 0.0
26/09/2023
2.90
 1,616,000 3 3 2.80 0 0 0
25/09/2023
3
 1,583,900 3.10 3.30 2.80 500 0 0.0
22/09/2023
3.10
 2,713,800 3.20 3.20 3 1,500 0 0.0
21/09/2023
3.20
 1,631,300 3.30 3.30 3.20 0 0 0
20/09/2023
3.30
 958,000 3.20 3.30 3.10 500 0 0.0
19/09/2023
3.20
 955,500 3.30 3.30 3.10 0 0 0
18/09/2023
3.30
 1,450,200 3.30 3.30 3.10 500 0 0.0
15/09/2023
3.30
 838,900 3.30 3.30 3.20 0 0 0
14/09/2023
3.30
 1,338,100 3.30 3.40 3.20 0 0 0
13/09/2023
3.30
 1,250,800 3.30 3.40 3.20 5,900 0 0.0
12/09/2023
3.30
 1,114,900 3.30 3.40 3.20 0 0 0
11/09/2023
3.30
 2,988,100 3.50 3.50 3.20 700 0 0.0
08/09/2023
3.50
 2,692,500 3.50 3.50 3.30 16,200 0 0.1
07/09/2023
3.50
 1,660,600 3.60 3.60 3.40 500 0 0.0
06/09/2023
3.60
 2,881,300 3.50 3.60 3.40 500 8,000 -0.0
05/09/2023
3.50
 2,713,300 3.40 3.50 3.30 10,000 0 0.0
31/08/2023
3.40
 1,467,300 3.40 3.40 3.30 100 0 0.0
30/08/2023
3.40
 1,335,200 3.40 3.40 3.20 0 0 0
29/08/2023
3.40
 1,005,300 3.30 3.40 3.30 0 0 0
28/08/2023
3.30
 1,725,200 3.20 3.40 3.20 0 0 0
25/08/2023
3.20
 1,429,800 3.40 3.40 3.20 0 0 0
24/08/2023
3.40
 706,900 3.20 3.40 3.20 0 0 0
23/08/2023
3.20
 1,598,500 3.30 3.40 3.20 0 0 0
22/08/2023
3.30
 1,886,400 3.30 3.40 3.10 100 0 0.0
21/08/2023
3.30
 2,700,100 3.30 3.40 3.20 0 0 0
18/08/2023
3.30
 5,325,600 3.60 3.60 3.20 100,700 12,000 0.3
17/08/2023
3.60
 2,772,000 3.70 3.70 3.50 5,800 0 0.0
16/08/2023
3.70
 1,057,700 3.70 3.70 3.60 0 0 0
15/08/2023
3.70
 1,925,300 3.70 3.80 3.60 500 0 0.0
14/08/2023
3.70
 3,041,200 3.70 3.80 3.60 100 5,000 -0.0
11/08/2023
3.70
 3,902,200 3.80 3.80 3.50 100 0 0.0
10/08/2023
3.80
 4,292,000 3.90 4 3.60 6,200 0 0.0
09/08/2023
3.90
 4,623,000 3.80 4 3.80 500 600 -0.0
08/08/2023
3.80
 7,149,400 3.70 3.90 3.60 0 0 0
07/08/2023
3.70
 3,638,700 3.60 3.70 3.50 0 0 0
04/08/2023
3.60
 2,126,000 3.60 3.60 3.50 12,000 0 0.0
03/08/2023
3.60
 2,028,500 3.50 3.60 3.50 0 143,600 -0.5
02/08/2023
3.50
 2,264,600 3.60 3.60 3.50 0 0 0
01/08/2023
3.60
 1,647,300 3.70 3.70 3.50 0 0 0
31/07/2023
3.70
 5,270,500 3.60 3.90 3.50 8,000 4,000 0.0
28/07/2023
3.60
 2,426,100 3.50 3.60 3.50 100 0 0.0
27/07/2023
3.50
 2,509,100 3.60 3.60 3.40 100 0 0.0
26/07/2023
3.60
 2,511,600 3.60 3.60 3.50 0 0 0
25/07/2023
3.60
 3,193,700 3.60 3.70 3.50 900 0 0.0
24/07/2023
3.60
 2,883,300 3.50 3.60 3.40 0 0 0
21/07/2023
3.50
 1,476,700 3.40 3.50 3.40 0 0 0
20/07/2023
3.40
 1,974,200 3.50 3.50 3.30 0 0 0
19/07/2023
3.50
 3,303,800 3.60 3.60 3.40 1,000 0 0.0
18/07/2023
3.60
 1,522,000 3.70 3.70 3.50 0 0 0
17/07/2023
3.70
 5,996,900 3.40 3.80 3.40 0 0 0
14/07/2023
3.40
 1,611,200 3.50 3.50 3.30 0 0 0
13/07/2023
3.50
 1,797,100 3.40 3.50 3.30 0 0 0
12/07/2023
3.40
 1,458,700 3.30 3.50 3.30 0 100 -0.0
11/07/2023
3.30
 1,900,200 3.50 3.50 3.30 0 300 -0.0
10/07/2023
3.50
 4,567,200 3.30 3.50 3.20 0 0 0
07/07/2023
3.30
 1,258,000 3.30 3.30 3.10 0 0 0
06/07/2023
3.30
 1,447,800 3.30 3.40 3.20 0 0 0
05/07/2023
3.30
 1,047,306 3.40 3.40 3.30 0 0 0
04/07/2023
3.40
 1,548,187 3.30 3.40 3.20 0 0 0
03/07/2023
3.30
 606,924 3.20 3.30 3.20 0 0 0
30/06/2023
3.20
 2,065,720 3.20 3.30 3.10 0 0 0
29/06/2023
3.20
 1,711,862 3.40 3.40 3.20 0 0 0
28/06/2023
3.40
 1,784,791 3.40 3.50 3.30 0 0 0
27/06/2023
3.40
 1,989,351 3.30 3.50 3.20 100 0 0.0
26/06/2023
3.30
 2,952,579 3.40 3.50 3.20 0 2,100 -0.0
23/06/2023
3.40
 2,332,486 3.50 3.50 3.30 100 0 0.0
22/06/2023
3.50
 2,283,591 3.40 3.60 3.30 0 0 0
21/06/2023
3.40
 1,955,423 3.50 3.50 3.30 0 100 -0.0
20/06/2023
3.50
 2,517,223 3.20 3.50 3.20 400 0 0.0
19/06/2023
3.20
 5,173,236 3.50 3.50 3.10 10,500 0 0.0
16/06/2023
3.50
 5,316,761 3.60 3.70 3.30 1,000 0 0.0
15/06/2023
3.60
 3,724,059 3.70 3.70 3.40 1,500 0 0.0
14/06/2023
3.70
 9,746,598 3.60 4.10 3.50 0 1,500 -0.0
13/06/2023
3.60
 3,898,106 3.70 3.80 3.60 0 0 0
12/06/2023
3.70
 4,596,682 3.40 3.80 3.40 0 100 -0.0
09/06/2023
3.40
 3,590,477 3.50 3.60 3.30 0 0 0
08/06/2023
3.50
 6,013,411 3.70 3.70 3.40 0 1,700 -0.0
07/06/2023
3.70
 4,140,884 3.70 3.80 3.50 100 0 0.0
06/06/2023
3.70
 8,010,082 3.40 3.70 3.20 0 202,400 -0.7
05/06/2023
3.40
 3,635,766 3.40 3.50 3.20 0 0 0
02/06/2023
3.40
 8,831,554 3.60 3.90 3.10 3,300 0 0.0
01/06/2023
3.60
 6,582,718 3.30 3.60 3.30 0 300 -0.0
31/05/2023
3.30
 15,406,266 2.90 3.30 2.80 131,800 300 0.4
30/05/2023
2.90
 2,633,180 2.80 3 2.80 3,000 0 0.0
29/05/2023
2.80
 737,749 2.70 2.80 2.70 70,200 0 0.2
26/05/2023
2.70
 2,084,014 2.60 2.80 2.60 0 0 0
25/05/2023
2.60
 2,471,160 2.70 2.70 2.50 100 0 0.0
24/05/2023
2.70
 2,989,358 2.70 2.80 2.60 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |