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
(2026-06-30) 		-0.40 -20% 5,550,400 -94,100 0
1.50
2
1.60
2 tháng
(2026-06-01) 		0.10 6.67% 10,555,500 10,800 0
1.50
2
1.60
3 tháng
(2026-05-04) 		0 0% 14,642,500 10,000 0
1.50
2
1.60
6 tháng
(2026-02-02) 		-0.40 -20% 25,522,200 40,500 0.0
1.50
2
1.60
12 tháng
(2025-08-04) 		-0.80 -33.33% 91,176,800 -144,900 -0.4
1.50
2.50
1.60
24 tháng
(2024-08-09) 		-0.30 -15.79% 259,105,645 -1,552,800 -3.2
1.30
2.50
1.60
36 tháng
(2023-08-15) 		-2.10 -56.76% 545,251,935 -83,542 0.1
1.30
3.70
1.60
60 tháng
(2021-08-25) 		-1 -38.46% 2,445,938,305 29,870 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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |