CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
0.10
(6.25%)
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
(2025-06-04) 		-0.10 -5.88% 6,831,100 -99,200 0
1.60
1.70
1.70
2 tháng
(2025-05-05) 		0 0% 22,332,900 51,800 0
1.60
1.90
1.70
3 tháng
(2025-04-08) 		0.20 14.29% 29,558,100 51,800 0
1.30
1.90
1.70
6 tháng
(2025-01-06) 		-0.20 -11.11% 71,032,291 -11,000 -0.1
1.30
2.10
1.70
12 tháng
(2024-07-09) 		-0.50 -23.81% 139,355,607 23,800 -0.1
1.30
2.10
1.70
24 tháng
(2023-07-17) 		-2.10 -56.76% 469,517,135 143,358 0.4
1.30
3.90
1.70
36 tháng
(2022-07-20) 		-2.50 -60.98% 1,025,449,759 144,200 0.2
1.20
4.50
1.70
60 tháng
(2020-07-30) 		0.80 100% 2,710,456,582 355,120 1.9
0.70
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2025
1.70
 473,200 1.60 1.70 1.60 0 0 0
03/07/2025
1.60
 221,200 1.60 1.70 1.60 0 0 0
02/07/2025
1.70
 240,900 1.60 1.70 1.60 0 0 0
01/07/2025
1.60
 94,100 1.70 1.70 1.60 0 0 0
30/06/2025
1.60
 135,300 1.70 1.70 1.60 0 0 0
27/06/2025
1.70
 228,900 1.70 1.70 1.60 300 0 0
26/06/2025
1.60
 293,100 1.70 1.70 1.50 0 0 0
25/06/2025
1.70
 356,000 1.70 1.70 1.60 0 0 0
24/06/2025
1.70
 26,400 1.70 1.70 1.60 0 0 0
23/06/2025
1.70
 866,400 1.60 1.70 1.50 0 0 0
20/06/2025
1.60
 125,300 1.60 1.70 1.60 0 0 0
19/06/2025
1.60
 128,100 1.70 1.70 1.60 0 0 0
18/06/2025
1.70
 365,200 1.70 1.70 1.60 0 0 0
17/06/2025
1.70
 199,900 1.60 1.70 1.60 0 0 0
16/06/2025
1.70
 284,700 1.60 1.70 1.60 0 0 0
13/06/2025
1.70
 223,700 1.70 1.80 1.60 0 0 0
12/06/2025
1.60
 596,500 1.70 1.80 1.60 0 0 0
11/06/2025
1.70
 52,500 1.60 1.70 1.60 0 0 0
10/06/2025
1.70
 82,900 1.70 1.70 1.60 0 0 0
09/06/2025
1.60
 207,400 1.60 1.70 1.60 0 0 0
06/06/2025
1.70
 361,600 1.70 1.70 1.60 0 0 0
05/06/2025
1.70
 897,100 1.70 1.80 1.60 500 100,000 0
04/06/2025
1.70
 843,900 1.80 1.80 1.70 0 0 0
03/06/2025
1.80
 2,876,100 1.70 1.90 1.70 100,000 376,100 0
02/06/2025
1.80
 1,192,400 1.90 1.90 1.70 50,300 0 0
30/05/2025
1.90
 2,425,400 2 2 1.80 176,100 0 0
29/05/2025
1.80
 2,871,600 1.60 1.80 1.60 200,200 0 0
28/05/2025
1.70
 151,600 1.60 1.70 1.60 0 0 0
27/05/2025
1.60
 178,700 1.60 1.70 1.60 0 0 0
26/05/2025
1.70
 531,500 1.60 1.70 1.60 500 0 0
23/05/2025
1.70
 923,000 1.60 1.70 1.50 0 0 0
22/05/2025
1.70
 358,500 1.60 1.70 1.60 0 0 0
21/05/2025
1.70
 174,700 1.70 1.70 1.60 0 0 0
20/05/2025
1.70
 471,900 1.60 1.70 1.60 0 0 0
19/05/2025
1.70
 175,100 1.70 1.70 1.60 0 0 0
16/05/2025
1.70
 216,900 1.60 1.70 1.60 0 0 0
15/05/2025
1.70
 755,000 1.70 1.80 1.60 0 0 0
14/05/2025
1.70
 529,900 1.60 1.70 1.60 0 0 0
13/05/2025
1.70
 160,100 1.70 1.70 1.60 0 0 0
12/05/2025
1.70
 690,100 1.50 1.70 1.50 0 0 0
09/05/2025
1.60
 127,600 1.50 1.60 1.50 0 0 0
08/05/2025
1.60
 193,900 1.60 1.60 1.50 0 0 0
07/05/2025
1.60
 98,600 1.60 1.60 1.50 0 0 0
06/05/2025
1.60
 174,400 1.60 1.70 1.50 0 0 0
05/05/2025
1.60
 224,800 1.60 1.70 1.60 0 0 0
29/04/2025
1.60
 76,700 1.60 1.60 1.50 0 0 0
28/04/2025
1.60
 73,100 1.60 1.70 1.50 0 0 0
25/04/2025
1.60
 1,033,400 1.60 1.70 1.50 0 0 0
24/04/2025
1.60
 148,000 1.50 1.60 1.50 0 0 0
23/04/2025
1.50
 129,100 1.50 1.60 1.50 0 0 0
22/04/2025
1.50
 779,500 1.60 1.60 1.40 0 0 0
21/04/2025
1.50
 598,600 1.60 1.60 1.40 0 0 0
18/04/2025
1.60
 66,700 1.50 1.60 1.50 0 0 0
17/04/2025
1.60
 58,700 1.50 1.60 1.50 0 0 0
16/04/2025
1.50
 185,900 1.50 1.60 1.50 0 0 0
15/04/2025
1.60
 109,400 1.60 1.60 1.50 0 0 0
14/04/2025
1.60
 321,800 1.60 1.70 1.50 0 0 0
11/04/2025
1.60
 1,448,900 1.60 1.60 1.50 0 0 0
10/04/2025
1.40
 113,100 1.40 1.40 1.40 0 0 0
09/04/2025
1.30
 792,500 1.40 1.40 1.20 0 0 0
08/04/2025
1.40
 1,289,800 1.60 1.70 1.40 0 0 0
04/04/2025
1.70
 439,200 1.60 1.70 1.50 0 0 0
03/04/2025
1.60
 2,845,200 1.80 1.80 1.60 0 0 0
02/04/2025
1.80
 81,200 1.90 1.90 1.80 0 0 0
01/04/2025
1.90
 98,900 1.80 1.90 1.80 0 0 0
31/03/2025
1.80
 78,100 1.90 1.90 1.80 0 0 0
28/03/2025
1.80
 230,400 1.80 1.90 1.80 0 0 0
27/03/2025
1.90
 321,400 1.80 1.90 1.80 0 0 0
26/03/2025
1.80
 444,300 1.90 1.90 1.70 0 0 0
25/03/2025
1.80
 234,300 1.80 1.90 1.80 0 0 0
24/03/2025
1.80
 585,200 1.90 1.90 1.80 0 0 0
21/03/2025
1.80
 71,300 1.90 1.90 1.80 0 0 0
20/03/2025
1.90
 145,500 1.90 2 1.80 0 0 0
19/03/2025
1.90
 647,000 1.90 2 1.80 0 0 0
18/03/2025
1.90
 599,300 1.80 1.90 1.80 0 0 0
17/03/2025
1.80
 433,300 1.80 1.90 1.80 0 0 0
14/03/2025
1.80
 909,400 1.90 1.90 1.80 0 0 0
13/03/2025
1.90
 316,100 1.90 2 1.80 0 0 0
12/03/2025
2
 249,000 1.90 2 1.80 500 0 0.0
11/03/2025
1.90
 106,200 1.90 1.90 1.80 0 0 0
10/03/2025
1.90
 211,700 2 2 1.80 0 3,000 -0.0
07/03/2025
2
 489,300 1.90 2 1.80 0 0 0
06/03/2025
2
 575,100 1.90 2 1.80 500 0 0.0
05/03/2025
1.90
 338,400 1.90 2 1.80 0 0 0
04/03/2025
2
 671,900 1.90 2 1.80 0 0 0
03/03/2025
2
 748,300 2 2 1.90 0 0 0
28/02/2025
2
 257,300 2 2 1.90 0 0 0
27/02/2025
2
 647,900 2 2 1.90 0 0 0
26/02/2025
2
 1,098,700 2.10 2.10 1.90 1,000 0 0.0
25/02/2025
2.10
 383,000 2 2.20 2 0 0 0
24/02/2025
2.10
 1,717,800 2.10 2.20 2 0 0 0
21/02/2025
2.10
 1,554,900 2.10 2.20 1.90 0 0 0
20/02/2025
2.10
 2,727,200 2.10 2.30 2 0 0 0
19/02/2025
2
 3,407,200 1.90 2 1.80 0 50,000 -0.1
18/02/2025
1.90
 559,100 1.80 1.90 1.70 0 0 0
17/02/2025
1.80
 294,300 1.80 1.90 1.80 0 100 -0.0
14/02/2025
1.80
 613,500 1.80 1.90 1.70 0 0 0
13/02/2025
1.80
 357,200 1.80 1.90 1.70 0 0 0
12/02/2025
1.80
 391,098 1.80 1.90 1.80 0 0 0
11/02/2025
1.80
 165,177 1.80 1.90 1.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |