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)
17/05/2023
2.80
 8,496,833 2.70 2.90 2.60 10,000 0 0.0
16/05/2023
2.70
 6,272,989 2.50 2.70 2.50 0 316,521 -0.9
15/05/2023
2.50
 2,836,169 2.40 2.60 2.40 0 0 0
12/05/2023
2.40
 1,534,647 2.50 2.60 2.40 0 0 0
11/05/2023
2.50
 1,958,176 2.60 2.70 2.40 800 0 0.0
10/05/2023
2.60
 7,147,045 2.40 2.70 2.40 343,621 0 0.9
09/05/2023
2.40
 617,420 2.40 2.50 2.30 0 0 0
08/05/2023
2.40
 2,735,750 2.40 2.50 2.30 0 0 0
05/05/2023
2.40
 698,591 2.40 2.40 2.20 0 0 0
04/05/2023
2.40
 637,456 2.40 2.40 2.20 0 500 -0.0
28/04/2023
2.40
 767,813 2.30 2.40 2.30 0 0 0
27/04/2023
2.30
 708,300 2.40 2.40 2.20 500 0 0.0
26/04/2023
2.40
 524,000 2.40 2.40 2.20 0 0 0
25/04/2023
2.40
 953,381 2.30 2.40 2.20 100 0 0.0
24/04/2023
2.30
 239,470 2.20 2.30 2.20 0 0 0
21/04/2023
2.20
 996,032 2.30 2.40 2.20 0 0 0
20/04/2023
2.30
 416,888 2.30 2.40 2.20 0 0 0
19/04/2023
2.30
 874,768 2.40 2.40 2.30 3,000 0 0.0
18/04/2023
2.40
 325,600 2.40 2.40 2.30 0 0 0
17/04/2023
2.40
 341,850 2.30 2.40 2.30 0 0 0
14/04/2023
2.30
 1,921,856 2.40 2.50 2.30 0 0 0
13/04/2023
2.40
 1,047,797 2.40 2.50 2.30 0 0 0
12/04/2023
2.40
 1,320,933 2.50 2.50 2.30 200 0 0.0
11/04/2023
2.50
 2,147,136 2.50 2.50 2.30 0 0 0
10/04/2023
2.50
 1,900,877 2.50 2.60 2.40 0 0 0
07/04/2023
2.50
 3,969,585 2.60 2.60 2.40 0 0 0
06/04/2023
2.60
 4,368,495 2.60 2.80 2.50 39,000 0 0.1
05/04/2023
2.60
 8,270,294 2.40 2.60 2.30 0 0 0
04/04/2023
2.40
 756,688 2.30 2.40 2.30 0 0 0
03/04/2023
2.30
 731,200 2.30 2.40 2.30 0 0 0
31/03/2023
2.30
 636,511 2.30 2.40 2.20 0 0 0
30/03/2023
2.30
 751,139 2.40 2.40 2.30 0 0 0
29/03/2023
2.40
 1,020,341 2.40 2.40 2.30 0 0 0
28/03/2023
2.40
 608,130 2.40 2.50 2.30 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |