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)
22/03/2021
2.40
 1,866,092 2.20 2.50 2.10 0 0 0
19/03/2021
2.30
 2,676,063 2.30 2.30 2.20 0 0 0
18/03/2021
2.30
 1,321,880 2.50 2.70 2.30 0 0 0
17/03/2021
2.50
 3,928,661 2.30 2.50 2.30 0 0 0
16/03/2021
2.30
 4,320,237 2 2.30 2 0 0 0
15/03/2021
2
 1,370,174 2.10 2.10 1.90 0 0 0
12/03/2021
2.10
 1,583,173 2.10 2.10 1.90 0 0 0
11/03/2021
2.10
 1,215,452 2 2.10 1.90 0 0 0
10/03/2021
2.10
 1,147,590 1.90 2.10 1.90 0 0 0
09/03/2021
2.10
 2,868,010 2.30 2.30 1.90 0 0 0
08/03/2021
2.30
 3,526,378 2.20 2.30 2.10 0 0 0
05/03/2021
2
 2,353,400 1.90 2 1.90 0 0 0
04/03/2021
1.80
 2,428,928 1.80 1.80 1.70 0 0 0
03/03/2021
1.70
 2,405,160 1.50 1.70 1.50 0 0 0
02/03/2021
1.60
 645,242 1.60 1.60 1.50 0 0 0
01/03/2021
1.50
 621,380 1.50 1.60 1.50 0 0 0
26/02/2021
1.50
 179,810 1.50 1.60 1.50 0 0 0
25/02/2021
1.60
 1,052,300 1.50 1.60 1.40 0 0 0
24/02/2021
1.50
 723,740 1.60 1.60 1.50 0 0 0
23/02/2021
1.60
 681,316 1.60 1.60 1.50 0 0 0
22/02/2021
1.60
 612,470 1.60 1.70 1.50 0 0 0
19/02/2021
1.70
 619,740 1.60 1.70 1.50 0 0 0
18/02/2021
1.70
 928,153 1.60 1.80 1.60 0 0 0
17/02/2021
1.70
 446,900 1.60 1.70 1.50 0 0 0
09/02/2021
1.60
 648,960 1.50 1.60 1.40 0 0 0
08/02/2021
1.50
 927,700 1.60 1.60 1.30 0 0 0
05/02/2021
1.60
 646,919 1.50 1.60 1.50 0 0 0
04/02/2021
1.50
 481,151 1.70 1.70 1.50 0 0 0
03/02/2021
1.80
 1,108,700 1.70 1.80 1.60 0 0 0
02/02/2021
1.80
 706,719 1.60 1.80 1.50 0 0 0
01/02/2021
1.60
 1,397,721 1.40 1.60 1.40 0 0 0
29/01/2021
1.60
 6,479,348 1.40 1.70 1.40 0 0 0
28/01/2021
1.60
 129,605 1.60 1.60 1.60 0 0 0
27/01/2021
1.80
 383,340 1.80 1.80 1.80 0 0 0
26/01/2021
2.10
 558,709 2.10 2.10 2.10 0 0 0
25/01/2021
2.40
 1,619,707 3 3 2.40 0 0 0
22/01/2021
2.80
 4,347,926 2.70 2.80 2.70 0 0 0
21/01/2021
2.50
 3,253,406 2.50 2.50 2.30 0 0 0
20/01/2021
2.30
 2,195,346 2.10 2.30 1.90 0 0 0
19/01/2021
2.10
 2,522,942 2 2.10 1.70 0 0 0
18/01/2021
2
 2,541,502 1.80 2 1.80 0 0 0
15/01/2021
1.90
 1,295,282 1.80 1.90 1.70 0 0 0
14/01/2021
1.90
 592,002 1.80 1.90 1.70 0 0 0
13/01/2021
1.90
 1,206,208 2 2 1.70 0 0 0
12/01/2021
2
 2,208,871 1.90 2 1.80 0 0 0
11/01/2021
1.80
 1,070,975 1.70 1.80 1.60 0 0 0
08/01/2021
1.60
 1,654,376 1.50 1.60 1.50 0 0 0
07/01/2021
1.50
 884,865 1.50 1.50 1.30 0 0 0
06/01/2021
1.50
 1,052,260 1.50 1.50 1.30 0 0 0
05/01/2021
1.50
 901,335 1.40 1.50 1.30 0 0 0
04/01/2021
1.50
 1,221,211 1.50 1.50 1.30 0 0 0
31/12/2020
1.50
 1,257,631 1.40 1.50 1.40 0 0 0
30/12/2020
1.40
 2,551,900 1.30 1.40 1.30 0 0 0
29/12/2020
1.30
 1,086,711 1.20 1.30 1.20 0 0 0
28/12/2020
1.20
 1,384,037 1.10 1.20 1.10 0 0 0
25/12/2020
1.10
 624,256 1 1.10 1 0 0 0
24/12/2020
1.10
 1,057,042 1.10 1.20 1 0 0 0
23/12/2020
1.10
 1,270,115 1.10 1.10 1 0 0 0
22/12/2020
1.10
 1,014,286 1.10 1.10 1 0 0 0
21/12/2020
1.10
 1,459,701 1.10 1.10 1 0 0 0
18/12/2020
1
 255,587 1 1 1 0 0 0
17/12/2020
0.90
 978,590 0.80 0.90 0.80 0 0 0
16/12/2020
0.80
 0 0.80 0.80 0.80 0 0 0
15/12/2020
0.80
 35,900 0.80 0.80 0.70 0 0 0
14/12/2020
0.80
 347,022 0.70 0.80 0.70 0 0 0
11/12/2020
0.80
 166,500 0.80 0.80 0.70 0 0 0
10/12/2020
0.80
 30,920 0.80 0.80 0.70 0 0 0
09/12/2020
0.80
 136,101 0.80 0.80 0.70 0 0 0
08/12/2020
0.80
 123,281 0.80 0.80 0.70 0 0 0
07/12/2020
0.80
 132,780 0.80 0.80 0.70 0 0 0
04/12/2020
0.80
 16,500 0.80 0.80 0.70 0 0 0
03/12/2020
0.80
 18,270 0.80 0.80 0.70 0 0 0
02/12/2020
0.80
 63,870 0.70 0.80 0.70 0 0 0
01/12/2020
0.80
 1,948 0.80 0.80 0.80 0 0 0
30/11/2020
0.80
 53,510 0.70 0.80 0.70 0 0 0
27/11/2020
0.70
 129,224 0.80 0.80 0.70 0 0 0
26/11/2020
0.80
 184,060 0.70 0.80 0.70 0 0 0
25/11/2020
0.80
 39,070 0.70 0.80 0.70 0 0 0
24/11/2020
0.70
 98,300 0.80 0.90 0.70 0 0 0
23/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
20/11/2020
0.80
 0 0.80 0.80 0.80 0 0 0
19/11/2020
0.80
 115,350 0.80 0.80 0.70 0 0 0
18/11/2020
0.80
 125,750 0.80 0.80 0.70 0 0 0
17/11/2020
0.80
 304,600 0.80 0.80 0.70 0 0 0
16/11/2020
0.80
 11,200 0.80 0.80 0.70 0 0 0
13/11/2020
0.80
 11,985 0.80 0.80 0.70 0 0 0
12/11/2020
0.80
 132,980 0.70 0.80 0.70 0 0 0
11/11/2020
0.80
 241,910 0.70 0.80 0.70 0 0 0
10/11/2020
0.80
 16,118 0.70 0.80 0.70 0 0 0
09/11/2020
0.80
 63,100 0.70 0.80 0.70 0 0 0
06/11/2020
0.80
 29,501 0.80 0.80 0.70 0 0 0
05/11/2020
0.80
 139,210 0.70 0.80 0.70 0 0 0
04/11/2020
0.90
 213,110 0.80 0.90 0.70 0 0 0
03/11/2020
0.80
 375,761 0.80 0.80 0.70 0 0 0
02/11/2020
0.80
 138,810 0.80 0.80 0.70 0 0 0
30/10/2020
0.80
 511,043 0.70 0.80 0.70 0 0 0
29/10/2020
0.80
 42,388 0.70 0.80 0.70 0 0 0
28/10/2020
0.80
 76,143 0.80 0.80 0.70 0 0 0
27/10/2020
0.80
 105,503 0.70 0.80 0.70 0 0 0
26/10/2020
0.80
 216,277 0.70 0.80 0.70 0 0 0

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