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)
12/08/2021
2.40
 1,081,147 2.40 2.50 2.30 0 0 0
11/08/2021
2.40
 1,057,833 2.50 2.50 2.30 0 0 0
10/08/2021
2.50
 1,701,903 2.50 2.50 2.30 0 0 0
09/08/2021
2.50
 2,121,723 2.60 2.60 2.30 0 0 0
06/08/2021
2.60
 2,072,942 2.50 2.70 2.50 0 0 0
05/08/2021
2.60
 2,225,559 2.40 2.60 2.30 0 0 0
04/08/2021
2.40
 3,630,362 2.30 2.50 2.20 0 0 0
03/08/2021
2.20
 629,908 2.30 2.30 2.20 0 0 0
02/08/2021
2.30
 1,390,461 2.30 2.30 2.10 0 0 0
30/07/2021
2.30
 893,273 2.20 2.30 2.20 0 0 0
29/07/2021
2.30
 613,116 2.30 2.30 2.20 0 0 0
28/07/2021
2.30
 612,343 2.20 2.30 2.20 0 0 0
27/07/2021
2.30
 346,250 2.30 2.30 2.20 0 0 0
26/07/2021
2.20
 1,187,336 2.30 2.30 2.10 0 0 0
23/07/2021
2.30
 1,028,270 2.40 2.40 2.20 0 0 0
22/07/2021
2.40
 937,515 2.30 2.40 2.20 0 0 0
21/07/2021
2.30
 478,360 2.30 2.40 2.20 0 0 0
20/07/2021
2.30
 1,162,913 2.20 2.30 2.10 0 0 0
19/07/2021
2.20
 3,736,672 2.50 2.50 2.20 0 0 0
16/07/2021
2.50
 774,941 2.50 2.60 2.40 0 0 0
15/07/2021
2.60
 798,271 2.50 2.60 2.40 0 0 0
14/07/2021
2.60
 736,725 2.60 2.70 2.50 0 0 0
13/07/2021
2.70
 2,071,458 2.40 2.70 2.30 0 0 0
12/07/2021
2.40
 3,068,901 2.70 2.70 2.30 0 0 0
09/07/2021
2.70
 1,150,574 2.90 2.90 2.60 0 0 0
08/07/2021
2.80
 2,570,106 2.50 2.80 2.50 0 0 0
07/07/2021
2.50
 2,454,610 2.60 2.70 2.40 0 0 0
06/07/2021
2.60
 2,378,308 2.90 2.90 2.60 0 0 0
05/07/2021
2.90
 2,318,178 2.90 2.90 2.70 0 0 0
02/07/2021
2.90
 1,827,805 3 3 2.80 0 0 0
01/07/2021
3
 1,594,650 3 3 2.80 0 0 0
30/06/2021
3
 2,543,385 2.90 3 2.80 0 0 0
29/06/2021
3
 610,173 3 3 2.90 0 0 0
28/06/2021
3
 1,799,788 3.10 3.10 2.90 0 0 0
25/06/2021
3.10
 1,145,455 3 3.10 3 0 0 0
24/06/2021
3.10
 1,318,100 2.90 3.10 2.90 0 0 0
23/06/2021
3.10
 1,825,738 3.10 3.10 2.90 0 0 0
22/06/2021
3.10
 2,107,670 3.10 3.20 3 0 0 0
21/06/2021
3.20
 1,636,800 3.20 3.20 3 0 0 0
18/06/2021
3.20
 1,780,237 3.30 3.30 3.10 0 0 0
17/06/2021
3.30
 3,674,057 3.10 3.30 2.90 0 0 0
16/06/2021
3.10
 1,400,300 3 3.10 2.90 0 0 0
15/06/2021
3.10
 2,321,383 3.10 3.10 2.90 0 0 0
14/06/2021
3.10
 1,771,716 3.10 3.10 3 0 0 0
11/06/2021
3.10
 1,769,435 3.10 3.20 3 0 0 0
10/06/2021
3.10
 2,245,106 3.10 3.20 3 0 0 0
09/06/2021
3.10
 2,686,550 3 3.20 2.90 0 0 0
08/06/2021
3
 3,785,900 3 3.30 2.90 0 0 0
07/06/2021
3.30
 3,489,335 3.50 3.60 3.10 0 0 0
04/06/2021
3.50
 5,580,259 3.50 3.60 3.30 0 0 0
03/06/2021
3.30
 7,834,414 2.90 3.30 2.90 0 0 0
02/06/2021
3
 2,398,724 2.90 3 2.80 0 0 0
01/06/2021
3
 2,008,240 2.90 3 2.80 0 0 0
31/05/2021
2.90
 1,840,569 3 3 2.80 0 0 0
28/05/2021
3
 2,231,760 2.80 3 2.80 0 0 0
27/05/2021
2.90
 2,718,419 3 3 2.80 0 0 0
26/05/2021
3
 2,110,845 3 3 2.80 0 0 0
25/05/2021
3
 2,025,175 3.10 3.10 2.90 0 0 0
24/05/2021
3.10
 2,277,510 3 3.10 2.90 0 0 0
21/05/2021
3
 3,171,269 2.90 3 2.80 0 0 0
20/05/2021
2.90
 2,326,125 3.20 3.20 2.90 0 0 0
19/05/2021
3.20
 1,608,206 3.40 3.50 3.10 0 0 0
18/05/2021
3.20
 6,452,829 2.90 3.20 2.70 0 0 0
17/05/2021
2.90
 4,132,191 2.90 3 2.70 0 0 0
14/05/2021
2.90
 1,717,517 3 3 2.80 0 0 0
13/05/2021
3
 2,346,669 3.10 3.10 2.90 0 0 0
12/05/2021
3.10
 1,219,000 3.20 3.30 2.90 0 0 0
11/05/2021
3.10
 1,667,486 3 3.10 2.90 0 0 0
10/05/2021
3
 1,640,527 2.90 3 2.70 0 0 0
07/05/2021
3
 2,309,072 3 3.10 2.80 0 0 0
06/05/2021
3.10
 1,887,910 3.30 3.40 3 0 0 0
05/05/2021
3.30
 1,971,452 3.10 3.40 2.90 0 0 0
04/05/2021
3.10
 2,401,682 3.30 3.30 2.90 0 0 0
29/04/2021
3.30
 4,482,827 3.20 3.30 3.20 0 0 0
28/04/2021
2.90
 1,252,290 2.60 2.90 2.50 0 0 0
27/04/2021
2.70
 3,068,383 2.70 2.70 2.50 0 0 0
26/04/2021
2.80
 5,661,491 3.20 3.30 2.80 0 0 0
23/04/2021
3.20
 2,581,992 3.50 3.50 3.10 0 0 0
22/04/2021
3.50
 3,053,146 3.40 3.60 3.30 0 0 0
20/04/2021
3.40
 7,088,541 3.30 3.80 3.20 0 0 0
19/04/2021
3.60
 6,291,491 4.20 4.20 3.60 0 0 0
16/04/2021
4.10
 8,436,200 4.30 4.50 3.90 0 0 0
15/04/2021
4.30
 10,366,200 4 4.30 3.80 40,000 0 0
14/04/2021
4
 7,104,031 3.80 4.10 3.40 0 0 0
13/04/2021
3.80
 11,643,975 3.60 3.90 3.40 0 0 0
12/04/2021
3.40
 6,137,980 3.10 3.40 3 0 0 0
09/04/2021
3.10
 5,418,400 3.10 3.10 2.80 0 22,900 -0.1
08/04/2021
3.10
 7,832,146 3.20 3.20 2.90 0 0 0
07/04/2021
3.10
 5,981,752 2.70 3.10 2.70 0 0 0
06/04/2021
2.80
 6,438,815 2.70 2.80 2.60 0 0 0
05/04/2021
2.70
 8,012,304 2.40 2.70 2.40 0 0 0
02/04/2021
2.40
 2,226,815 2.40 2.50 2.30 0 0 0
01/04/2021
2.40
 2,755,078 2.40 2.40 2.20 0 0 0
31/03/2021
2.40
 1,569,530 2.60 2.60 2.30 0 0 0
30/03/2021
2.50
 2,676,330 2.50 2.60 2.40 0 0 0
29/03/2021
2.40
 2,195,628 2.30 2.40 2.20 0 0 0
26/03/2021
2.30
 2,029,200 2.30 2.30 2.10 0 0 0
25/03/2021
2.30
 1,339,963 2.30 2.30 2.10 0 0 0
24/03/2021
2.30
 1,759,768 2.30 2.40 2.10 0 0 0
23/03/2021
2.40
 1,697,143 2.30 2.50 2.20 0 0 0

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