CTCP Đầu tư Cao su Quảng Nam (vhg)

1.50
0
(0%)
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
(2026-09-04) 		-0.10 -5.88% 1,920,000 -25,600 0
1.50
1.70
1.50
2 tháng
(2026-08-05) 		-0.10 -5.88% 3,415,600 -25,600 0
1.50
1.70
1.50
3 tháng
(2026-07-06) 		0 0% 8,303,100 -25,600 0
1.50
1.70
1.50
6 tháng
(2026-04-07) 		-0.10 -5.88% 22,759,500 -25,600 0
1.50
2
1.50
12 tháng
(2025-10-09) 		-0.70 -30.43% 47,706,800 -25,600 0
1.50
2.30
1.50
24 tháng
(2024-10-14) 		-0.20 -11.11% 235,706,083 -25,600 0
1.30
2.70
1.50
36 tháng
(2023-10-20) 		-1.30 -44.83% 469,456,176 -25,600 0
1.30
3.30
1.50
60 tháng
(2021-11-01) 		-3.30 -67.35% 2,192,690,597 -51,300 -0.1
1.20
14.10
1.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/01/2022
9.50
 6,294,599 9.40 9.80 9.20 0 0 0
31/12/2021
9.50
 7,549,425 9.80 9.90 9 0 0 0
30/12/2021
9.80
 7,951,052 9.50 10.40 9.50 0 0 0
29/12/2021
9.80
 12,248,387 8.90 9.80 8.70 0 0 0
28/12/2021
8.80
 8,964,200 8.40 8.90 8.20 0 0 0
27/12/2021
8.40
 4,722,021 8.50 8.70 8 0 0 0
24/12/2021
8.50
 4,240,002 8.60 8.70 8.30 0 0 0
23/12/2021
8.60
 6,513,327 8.60 8.90 8 0 0 0
22/12/2021
8.60
 7,918,100 8.10 8.80 8.10 0 0 0
21/12/2021
8.10
 5,513,331 7.80 8.40 7.60 0 0 0
20/12/2021
7.80
 3,915,116 7.80 8.10 7.50 0 0 0
17/12/2021
7.90
 8,814,663 7.40 8.40 7.40 0 0 0
16/12/2021
7.40
 3,791,757 7.20 7.50 6.70 0 0 0
15/12/2021
7.30
 5,739,654 7.60 7.70 7.20 0 0 0
14/12/2021
7.60
 3,348,794 7.60 7.80 6.50 0 0 0
13/12/2021
7.50
 3,548,083 7.40 7.70 7.30 0 0 0
10/12/2021
7.40
 6,039,734 7.30 7.80 6.20 0 0 0
09/12/2021
7.30
 3,090,899 7.20 7.30 6.90 0 0 0
08/12/2021
7.10
 3,076,813 7.30 8.10 7 0 0 0
07/12/2021
7.30
 4,113,850 7 7.40 6.80 0 0 0
06/12/2021
7
 6,335,152 7.30 7.50 6.70 0 0 0
03/12/2021
7.40
 7,333,990 7.70 8 7.20 0 0 0
02/12/2021
8
 9,609,822 7.20 8 7 0 0 0
01/12/2021
7
 5,037,094 6.80 7.20 6.80 0 0 0
30/11/2021
6.80
 6,947,750 6.30 6.90 6.30 0 0 0
29/11/2021
6.40
 3,848,407 6.50 6.50 6 0 0 0
26/11/2021
6.50
 4,053,767 6.80 7 6.40 0 0 0
25/11/2021
6.80
 4,913,140 6.70 7.50 6.30 0 0 0
24/11/2021
6.70
 4,078,974 6.60 6.90 6.30 0 0 0
23/11/2021
6.30
 4,829,479 6.30 6.50 5.70 0 0 0
22/11/2021
6.30
 9,235,885 7.20 7.40 6.20 0 0 0
19/11/2021
7.20
 14,511,923 7 7.40 6.70 0 0 0
18/11/2021
6.70
 9,177,514 6.10 6.70 6 0 0 0
17/11/2021
6.10
 6,378,356 5.80 6.30 5.50 0 0 0
16/11/2021
5.80
 8,646,108 6.10 6.30 5.60 0 0 0
15/11/2021
6.20
 10,594,209 5.70 6.30 5.60 0 0 0
12/11/2021
5.70
 9,501,542 5.10 5.70 5 0 0 0
11/11/2021
5.10
 10,154,563 4.70 5.30 4.70 0 0 0
10/11/2021
4.80
 4,470,829 4.80 4.80 4.60 0 0 0
09/11/2021
4.80
 4,148,475 4.90 4.90 4.70 0 0 0
08/11/2021
4.90
 4,706,132 4.80 4.90 4.60 0 0 0
05/11/2021
4.80
 3,766,776 4.60 5 4.50 0 0 0
04/11/2021
4.60
 3,169,362 4.50 4.60 4.40 0 0 0
03/11/2021
4.50
 8,515,638 4.80 5 4.40 0 0 0
02/11/2021
4.80
 4,353,262 4.80 5 4.70 0 0 0
01/11/2021
4.90
 6,224,279 4.50 5 4.40 0 0 0
29/10/2021
4.50
 4,337,848 4.50 4.60 4.30 0 0 0
28/10/2021
4.50
 5,578,853 4.60 4.70 4.40 0 0 0
27/10/2021
4.60
 3,607,994 4.50 4.80 4.50 0 0 0
26/10/2021
4.60
 3,647,960 4.40 4.60 4.10 0 0 0
25/10/2021
4.50
 4,112,257 4.60 4.70 4.30 0 0 0
22/10/2021
4.60
 6,940,644 4.80 4.90 4.20 0 0 0
21/10/2021
4.80
 6,901,372 5.20 5.20 4.70 0 0 0
20/10/2021
4.70
 14,196,407 4.10 4.70 3.90 0 0 0
19/10/2021
4.10
 4,247,086 4.20 4.30 3.90 0 0 0
18/10/2021
4.30
 8,220,867 4 4.40 4 0 0 0
15/10/2021
4
 16,611,569 3.60 4 3.50 0 0 0
14/10/2021
3.60
 2,305,648 3.50 3.60 3.40 0 0 0
13/10/2021
3.50
 2,133,270 3.50 3.60 3.40 0 0 0
12/10/2021
3.60
 2,975,341 3.50 3.60 3.10 0 0 0
11/10/2021
3.60
 2,903,116 3.60 3.60 3.40 0 0 0
08/10/2021
3.60
 3,394,861 3.60 3.80 3.20 0 0 0
07/10/2021
3.60
 6,079,720 3.40 3.80 3.30 0 0 0
06/10/2021
3.40
 4,012,274 3.40 3.50 3.30 0 0 0
05/10/2021
3.40
 2,332,337 3.40 3.50 3.30 0 0 0
04/10/2021
3.40
 4,302,424 3.40 3.60 3.20 0 0 0
01/10/2021
3.40
 2,400,686 3.60 3.60 3.30 0 0 0
30/09/2021
3.50
 2,030,272 3.60 3.80 3.40 0 0 0
29/09/2021
3.60
 3,796,228 3.30 3.60 3.30 0 0 0
28/09/2021
3.40
 4,873,246 3 3.50 2.90 0 0 0
27/09/2021
3.30
 3,590,955 3.60 3.80 3.20 0 0 0
24/09/2021
3.80
 6,520,873 3.80 3.90 3.40 0 0 0
23/09/2021
3.80
 11,331,461 4.40 4.50 3.60 0 0 0
22/09/2021
4.20
 7,829,168 3.90 4.20 3.80 0 0 0
21/09/2021
3.80
 6,951,610 3.50 4 3.30 0 0 0
20/09/2021
3.60
 5,618,681 3.30 3.60 2.90 0 0 0
17/09/2021
3.30
 4,986,720 3.40 3.40 3.10 0 0 0
16/09/2021
3.40
 6,543,865 3.80 3.90 3.20 0 0 0
15/09/2021
3.60
 8,169,968 3.60 3.60 3.40 0 0 0
14/09/2021
3.30
 9,323,683 2.90 3.30 2.90 0 0 0
13/09/2021
3
 3,390,006 2.90 3 2.60 0 0 0
10/09/2021
2.90
 2,937,110 2.90 3 2.80 0 0 0
09/09/2021
2.80
 2,249,569 2.80 2.90 2.40 0 0 0
08/09/2021
2.80
 2,685,842 2.70 2.80 2.60 0 0 0
07/09/2021
2.80
 3,472,766 3.10 3.10 2.70 0 0 0
06/09/2021
3.10
 4,165,587 2.80 3.10 2.50 0 0 0
01/09/2021
2.90
 3,023,234 2.70 2.90 2.70 0 0 0
31/08/2021
2.80
 2,079,224 2.70 2.80 2.40 0 0 0
30/08/2021
2.70
 1,791,744 2.60 2.70 2.50 0 0 0
27/08/2021
2.60
 2,641,368 2.70 2.70 2.40 0 0 0
26/08/2021
2.60
 1,615,699 2.60 2.70 2.50 0 0 0
25/08/2021
2.60
 4,648,698 2.80 2.80 2.60 0 0 0
24/08/2021
2.90
 4,620,255 3.40 3.40 2.70 0 0 0
23/08/2021
3.10
 6,306,306 2.90 3.10 2.40 0 0 0
20/08/2021
2.70
 7,173,765 2.40 2.70 2.40 0 0 0
19/08/2021
2.50
 1,504,191 2.40 2.50 2.10 0 0 0
18/08/2021
2.40
 544,177 2.40 2.40 2.30 0 0 0
17/08/2021
2.40
 1,161,972 2.50 2.50 2.30 0 0 0
16/08/2021
2.40
 2,024,936 2.50 2.50 2.30 0 0 0
13/08/2021
2.50
 972,604 2.40 2.50 2.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc