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)
09/01/2024
2.80
 627,160 2.80 2.90 2.70 0 0 0
08/01/2024
2.80
 831,894 2.80 2.90 2.70 0 0 0
05/01/2024
2.80
 781,248 2.80 2.90 2.70 0 37,900 -0.1
04/01/2024
2.80
 1,496,979 2.90 2.90 2.70 0 0 0
03/01/2024
2.90
 1,244,060 2.90 2.90 2.80 35,000 0 0.1
02/01/2024
2.90
 1,570,797 2.80 3 2.80 2,900 1,700 0.0
29/12/2023
2.80
 2,420,900 2.70 2.90 2.70 0 0 0
28/12/2023
2.70
 657,400 2.80 2.80 2.70 0 0 0
27/12/2023
2.80
 731,800 2.80 2.80 2.60 0 0 0
26/12/2023
2.80
 1,019,700 2.70 2.80 2.60 0 0 0
25/12/2023
2.70
 661,700 2.70 2.80 2.60 0 0 0
22/12/2023
2.70
 838,300 2.80 2.80 2.60 0 0 0
21/12/2023
2.80
 842,700 2.80 2.80 2.60 500 0 0.0
20/12/2023
2.80
 943,700 2.80 2.80 2.70 0 0 0
19/12/2023
2.80
 1,647,700 2.90 2.90 2.60 0 0 0
18/12/2023
2.90
 1,917,400 2.80 2.90 2.70 100 110,000 -0.3
15/12/2023
2.80
 4,017,900 3 3.10 2.60 5,200 415,000 -1.1
14/12/2023
3
 2,399,200 3.10 3.20 2.90 110,000 0 0.3
13/12/2023
3.10
 10,113,200 2.80 3.10 2.70 415,000 0 1.2
12/12/2023
2.80
 1,154,500 2.80 2.80 2.70 0 0 0
11/12/2023
2.80
 816,800 2.70 2.80 2.60 0 0 0
08/12/2023
2.70
 2,079,100 2.70 2.80 2.60 0 0 0
07/12/2023
2.70
 2,960,100 2.70 2.80 2.60 0 0 0
06/12/2023
2.70
 676,700 2.60 2.70 2.60 0 0 0
05/12/2023
2.60
 833,300 2.70 2.70 2.60 0 0 0
04/12/2023
2.70
 461,100 2.70 2.70 2.60 100 0 0.0
01/12/2023
2.70
 651,200 2.60 2.70 2.50 0 0 0
30/11/2023
2.60
 615,600 2.70 2.70 2.60 0 0 0
29/11/2023
2.70
 622,700 2.70 2.70 2.60 300 0 0.0
28/11/2023
2.70
 693,100 2.60 2.70 2.50 0 0 0
27/11/2023
2.60
 575,700 2.60 2.70 2.50 0 0 0
24/11/2023
2.60
 1,317,000 2.70 2.70 2.50 200 0 0.0
23/11/2023
2.70
 781,600 2.70 2.80 2.60 0 0 0
22/11/2023
2.70
 942,700 2.80 2.80 2.60 0 0 0
21/11/2023
2.80
 713,400 2.80 2.80 2.60 0 0 0
20/11/2023
2.80
 992,300 2.80 2.80 2.60 0 0 0
17/11/2023
2.80
 2,839,700 2.80 2.90 2.70 0 0 0
16/11/2023
2.80
 695,300 2.70 2.80 2.60 0 0 0
15/11/2023
2.70
 2,203,100 2.70 2.80 2.70 0 0 0
14/11/2023
2.70
 1,577,900 2.80 2.80 2.60 0 0 0
13/11/2023
2.80
 723,100 2.70 2.80 2.60 0 0 0
10/11/2023
2.70
 1,179,800 2.90 2.90 2.70 0 0 0
09/11/2023
2.90
 1,803,100 2.80 2.90 2.70 0 0 0
08/11/2023
2.80
 1,032,500 2.60 2.80 2.50 0 0 0
07/11/2023
2.60
 1,061,700 2.70 2.70 2.50 20,000 0 0.1
06/11/2023
2.70
 539,500 2.70 2.70 2.60 0 0 0
03/11/2023
2.70
 704,800 2.80 3 2.60 36,900 0 0.1
02/11/2023
2.80
 1,694,800 2.60 2.80 2.60 38,800 0 0.1
01/11/2023
2.60
 1,907,400 2.50 2.60 2.30 36,100 0 0.1
31/10/2023
2.50
 902,400 2.60 2.60 2.40 0 0 0
30/10/2023
2.60
 558,000 2.70 2.70 2.50 0 0 0
27/10/2023
2.70
 713,200 2.60 2.70 2.50 200 0 0.0
26/10/2023
2.60
 2,587,600 2.80 2.80 2.50 500 0 0.0
25/10/2023
2.80
 512,300 2.90 2.90 2.70 0 0 0
24/10/2023
2.90
 713,900 2.80 2.90 2.70 4,000 0 0.0
23/10/2023
2.80
 859,100 2.90 2.90 2.70 0 0 0
20/10/2023
2.90
 1,132,900 2.80 2.90 2.70 100 10,000 -0.0
19/10/2023
2.80
 603,100 2.90 2.90 2.70 0 0 0
18/10/2023
2.90
 2,108,000 3 3 2.70 1,500 77,000 -0.2
17/10/2023
3
 1,189,500 3.10 3.10 2.90 1,000 1,200 -0.0
16/10/2023
3.10
 3,163,000 3 3.30 3 77,500 0 0.2
13/10/2023
3
 571,600 3 3.40 2.90 300 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |