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)
27/03/2023
2.40
 488,429 2.40 2.40 2.30 0 0 0
24/03/2023
2.40
 344,301 2.50 2.50 2.30 100 0 0.0
23/03/2023
2.50
 62,800 2.50 2.50 2.40 0 0 0
22/03/2023
2.50
 939,525 2.40 2.50 2.40 0 0 0
21/03/2023
2.40
 1,511,383 2.40 2.50 2.30 200 0 0.0
20/03/2023
2.40
 3,794,694 2.30 2.50 2.20 49,800 0 0.1
17/03/2023
2.30
 3,443,333 2.20 2.40 2.20 0 0 0
16/03/2023
2.20
 567,700 2.30 2.30 2.20 0 0 0
15/03/2023
2.30
 982,243 2.20 2.30 2.20 0 0 0
14/03/2023
2.20
 1,510,200 2.30 2.30 2.10 100 0 0.0
13/03/2023
2.30
 894,411 2.30 2.30 2.10 1,200 0 0.0
10/03/2023
2.30
 1,111,420 2.30 2.30 2.20 0 0 0
09/03/2023
2.30
 345,250 2.20 2.30 2.20 0 0 0
08/03/2023
2.20
 316,708 2.30 2.30 2.20 0 0 0
07/03/2023
2.30
 284,292 2.30 2.30 2.20 0 0 0
06/03/2023
2.30
 1,374,100 2.20 2.40 2.20 0 0 0
03/03/2023
2.20
 648,700 2.20 2.30 2.20 0 18,200 -0.0
02/03/2023
2.20
 537,400 2.20 2.30 2.20 0 0 0
01/03/2023
2.20
 1,120,000 2.30 2.30 2.20 0 0 0
28/02/2023
2.30
 1,018,530 2.20 2.30 2.20 0 0 0
27/02/2023
2.20
 1,258,528 2.40 2.40 2.20 0 0 0
24/02/2023
2.40
 1,069,300 2.40 2.40 2.30 13,200 0 0.0
23/02/2023
2.40
 1,255,921 2.40 2.40 2.20 5,800 0 0.0
22/02/2023
2.40
 2,384,346 2.50 2.50 2.30 5,000 0 0.0
21/02/2023
2.50
 1,053,724 2.50 2.60 2.40 0 2,300 -0.0
20/02/2023
2.50
 3,889,688 2.40 2.50 2.30 0 0 0
16/02/2023
2.40
 1,437,983 2.30 2.40 2.20 0 0 0
15/02/2023
2.30
 1,289,924 2.30 2.40 2.20 0 0 0
14/02/2023
2.30
 2,845,301 2.20 2.30 2.10 0 0 0
13/02/2023
2.20
 1,547,020 2.40 2.40 2.10 0 0 0
10/02/2023
2.40
 1,083,124 2.40 2.40 2.30 0 0 0
09/02/2023
2.40
 503,737 2.40 2.40 2.30 0 0 0
08/02/2023
2.40
 932,801 2.40 2.50 2.30 1,000 0 0.0
07/02/2023
2.40
 1,203,700 2.50 2.50 2.30 1,300 300 0.0
06/02/2023
2.50
 470,856 2.50 2.50 2.30 100 0 0.0
03/02/2023
2.50
 1,368,977 2.50 2.70 2.30 100 0 0.0
02/02/2023
2.50
 1,622,722 2.50 2.60 2.40 0 0 0
01/02/2023
2.50
 3,958,316 2.70 2.80 2.40 200 0 0.0
31/01/2023
2.70
 1,684,129 2.60 2.70 2.50 0 0 0
30/01/2023
2.60
 4,828,279 2.50 2.70 2.40 0 400 -0.0
27/01/2023
2.50
 1,286,538 2.50 2.60 2.40 1,700 0 0.0
19/01/2023
2.50
 1,700,957 2.40 2.60 2.30 0 300 -0.0
18/01/2023
2.40
 925,798 2.40 2.40 2.30 200 0 0.0
17/01/2023
2.40
 773,262 2.20 2.40 2.20 100 0 0.0
16/01/2023
2.20
 627,772 2.30 2.30 2.20 0 0 0
13/01/2023
2.30
 801,001 2.30 2.40 2.20 0 0 0
12/01/2023
2.30
 1,065,315 2.40 2.40 2.20 200 0 0.0
11/01/2023
2.40
 1,892,165 2.40 2.40 2.30 0 0 0
10/01/2023
2.40
 452,900 2.40 2.40 2.20 0 0 0
09/01/2023
2.40
 1,458,897 2.40 2.50 2.30 0 0 0
06/01/2023
2.40
 1,614,246 2.50 2.50 2.30 0 0 0
05/01/2023
2.50
 1,434,600 2.50 2.50 2.30 100 0 0.0
04/01/2023
2.50
 1,875,535 2.60 2.70 2.40 0 500 -0.0
03/01/2023
2.60
 2,923,527 2.30 2.60 2.30 2,200 400 0.0
30/12/2022
2.30
 861,849 2.30 2.40 2.20 0 0 0
29/12/2022
2.30
 1,136,778 2.40 2.40 2.20 42 0 0.0
28/12/2022
2.40
 1,252,090 2.40 2.50 2.30 100 0 0.0
27/12/2022
2.40
 3,060,542 2 2.40 2 0 0 0
26/12/2022
2
 3,064,958 2.40 2.40 2 100 0 0.0
23/12/2022
2.40
 1,117,671 2.50 2.50 2.30 0 0 0
22/12/2022
2.50
 1,283,147 2.40 2.50 2.30 200 0 0.0
21/12/2022
2.40
 1,552,984 2.50 2.60 2.20 0 0 0
20/12/2022
2.50
 2,857,474 2.70 2.70 2.30 0 0 0
19/12/2022
2.70
 1,991,564 2.80 2.80 2.60 300 0 0.0
16/12/2022
2.80
 2,453,000 2.80 2.80 2.60 0 0 0
15/12/2022
2.80
 2,272,035 2.90 2.90 2.60 0 10,000 -0.0
14/12/2022
2.90
 1,736,394 2.80 3 2.70 0 0 0
13/12/2022
2.80
 2,917,651 2.70 2.90 2.60 0 28,100 -0.1
12/12/2022
2.70
 3,715,909 2.90 3.10 2.60 100 0 0.0
09/12/2022
2.90
 2,542,164 2.90 3.10 2.70 100 0 0.0
08/12/2022
2.90
 5,417,013 2.50 2.90 2.40 200 400 -0.0
07/12/2022
2.50
 5,638,612 2.70 2.80 2.50 9,000 0 0.0
06/12/2022
2.70
 9,733,745 3.20 3.30 2.70 0 700 -0.0
05/12/2022
3.20
 3,808,658 2.90 3.20 2.90 15,700 0 0.0
02/12/2022
2.90
 4,727,597 2.80 3 2.60 7,000 100 0.0
01/12/2022
2.80
 5,731,876 2.50 2.80 2.50 22,000 300 0.1
30/11/2022
2.50
 5,163,666 2.40 2.60 2.30 5,000 0 0.0
29/11/2022
2.40
 6,029,529 2.10 2.40 2.20 5,000 0 0.0
28/11/2022
2.10
 1,677,727 1.90 2.10 1.90 100 0 0.0
25/11/2022
1.90
 3,240,677 1.80 1.90 1.70 0 0 0
24/11/2022
1.80
 2,562,700 1.90 1.90 1.70 1,600 0 0.0
23/11/2022
1.90
 6,291,995 1.80 2 1.80 10,000 0 0.0
22/11/2022
1.80
 1,942,099 1.60 1.80 1.70 0 0 0
21/11/2022
1.60
 2,983,683 1.40 1.60 1.50 0 1,000 -0.0
18/11/2022
1.40
 2,430,200 1.30 1.40 1.30 0 0 0
17/11/2022
1.30
 461,045 1.30 1.30 1.30 0 0 0
16/11/2022
1.30
 3,537,960 1.20 1.30 1.10 0 0 0
15/11/2022
1.20
 1,954,850 1.40 1.40 1.20 600 0 0.0
14/11/2022
1.40
 1,548,268 1.60 1.60 1.40 600 0 0.0
11/11/2022
1.60
 2,050,428 1.60 1.80 1.50 0 300 -0.0
10/11/2022
1.60
 1,522,710 1.90 1.90 1.60 15,000 0 0.0
09/11/2022
1.90
 767,449 1.90 1.90 1.80 100 0 0.0
08/11/2022
1.90
 1,504,273 1.80 1.90 1.60 0 0 0
07/11/2022
1.80
 1,085,420 1.90 2 1.70 28,000 0 0.1
04/11/2022
1.90
 1,452,600 2.10 2.10 1.80 0 0 0
03/11/2022
2.10
 374,047 2.10 2.10 2 0 0 0
02/11/2022
2.10
 522,651 2.10 2.20 2 0 0 0
01/11/2022
2.10
 795,798 2.20 2.20 2.10 0 0 0
31/10/2022
2.20
 1,161,126 2.20 2.20 2 0 0 0
28/10/2022
2.20
 1,510,130 2.10 2.30 2 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |