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)
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
27/10/2022
2.10
 3,197,030 1.90 2.10 1.80 0 300 -0.0
26/10/2022
1.90
 1,002,800 2 2 1.80 200 0 0.0
25/10/2022
2
 3,497,905 2.10 2.10 1.80 0 44,000 -0.1
24/10/2022
2.10
 2,156,240 2.30 2.30 2 0 18,000 -0.0
21/10/2022
2.30
 1,526,076 2.60 2.60 2.20 0 0 0
20/10/2022
2.60
 1,002,387 2.50 2.60 2.40 0 0 0
19/10/2022
2.50
 450,010 2.70 2.70 2.50 0 0 0
18/10/2022
2.70
 1,268,275 2.60 2.70 2.60 0 0 0
17/10/2022
2.60
 772,700 2.70 2.70 2.50 0 0 0
14/10/2022
2.70
 2,381,436 2.60 2.70 2.50 0 0 0
13/10/2022
2.60
 494,349 2.60 2.70 2.50 0 0 0
12/10/2022
2.60
 1,921,841 2.60 2.70 2.40 100 0 0.0
11/10/2022
2.60
 1,023,092 2.70 2.80 2.50 0 0 0
10/10/2022
2.70
 1,597,101 2.70 2.80 2.50 0 0 0
07/10/2022
2.70
 1,577,200 3 3 2.50 0 500 -0.0
06/10/2022
3
 1,247,501 3.10 3.10 2.80 100 32,000 -0.1
05/10/2022
3.10
 1,656,090 2.90 3.10 2.90 300 0 0.0
04/10/2022
2.90
 1,683,837 2.90 3.10 2.80 23,000 0 0.1
03/10/2022
2.90
 1,063,372 3.20 3.20 2.90 0 0 0
30/09/2022
3.20
 3,449,725 3.30 3.30 2.90 10,000 0 0.0
29/09/2022
3.30
 740,405 3.30 3.40 3.20 20,000 0 0.1
28/09/2022
3.30
 1,141,900 3.30 3.40 3.20 0 0 0
27/09/2022
3.30
 914,600 3.40 3.40 3.20 0 0 0
26/09/2022
3.40
 1,879,100 3.40 3.50 3.20 0 20,000 -0.1
23/09/2022
3.40
 1,845,900 3.70 3.70 3.40 0 0 0
22/09/2022
3.70
 2,232,219 3.50 3.70 3.40 0 0 0
21/09/2022
3.50
 2,940,347 3.30 3.70 3.30 0 100,000 -0.4
20/09/2022
3.30
 1,209,707 3.30 3.40 3.20 0 0 0
19/09/2022
3.30
 1,580,687 3.50 3.50 3.20 0 0 0
16/09/2022
3.50
 1,614,200 3.60 3.60 3.30 0 0 0
15/09/2022
3.60
 649,001 3.60 3.60 3.50 100 0 0.0
14/09/2022
3.60
 824,281 3.60 3.60 3.40 0 0 0
13/09/2022
3.60
 1,031,887 3.70 3.70 3.50 0 0 0
12/09/2022
3.70
 656,807 3.60 3.70 3.60 0 20,000 -0.1
09/09/2022
3.60
 1,962,800 3.60 3.70 3.50 0 0 0
08/09/2022
3.60
 1,869,579 3.70 3.80 3.50 0 0 0
07/09/2022
3.70
 1,887,300 3.90 3.90 3.60 300 2,100 -0.0
06/09/2022
3.90
 1,999,240 3.80 3.90 3.70 10,000 0 0.0
05/09/2022
3.80
 1,905,034 4 4 3.70 0 0 0
31/08/2022
4
 1,093,600 3.90 4 3.80 10,300 0 0.0
30/08/2022
3.90
 1,245,000 3.90 4 3.80 0 0 0
29/08/2022
3.90
 3,509,590 4.10 4.10 3.70 0 0 0
26/08/2022
4.10
 1,006,300 4.20 4.20 4 0 0 0
25/08/2022
4.20
 1,873,705 4.20 4.20 4 800 0 0.0
24/08/2022
4.20
 1,334,000 4.20 4.20 4 0 0 0
23/08/2022
4.20
 2,192,122 4 4.20 3.90 4,600 0 0.0
22/08/2022
4
 2,917,520 4 4.10 3.90 0 0 0
19/08/2022
4
 1,823,832 4.10 4.20 4 0 0 0
18/08/2022
4.10
 2,588,900 4.30 4.30 4.10 200 0 0.0
17/08/2022
4.30
 1,524,496 4.40 4.40 4.20 0 0 0
16/08/2022
4.40
 2,655,903 4.40 4.40 4.20 0 0 0
15/08/2022
4.40
 1,766,660 4.50 4.50 4.30 0 0 0
12/08/2022
4.50
 1,758,620 4.40 4.50 4.30 3,000 10,000 -0.0
11/08/2022
4.40
 6,397,086 4.40 4.60 4.30 8,000 0 0.0
10/08/2022
4.40
 3,097,544 4.30 4.40 4.20 7,000 0 0.0
09/08/2022
4.30
 2,476,400 4.40 4.40 4.20 0 0 0
08/08/2022
4.40
 3,401,412 4.20 4.40 4.20 5,400 0 0.0
05/08/2022
4.20
 5,906,900 4.10 4.40 4 0 0 0
04/08/2022
4.10
 1,616,035 4.10 4.20 4 10,400 0 0.0
03/08/2022
4.10
 2,375,665 4.20 4.20 4 3,000 0 0.0
02/08/2022
4.20
 8,317,600 3.90 4.30 3.80 8,100 51,000 -0.2
01/08/2022
3.90
 1,949,501 3.90 3.90 3.80 5,000 3,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |