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)
06/06/2018
1.40
 1,323,550 1.31 1.40 1.31 0 0 0
05/06/2018
1.31
 188,080 1.36 1.36 1.29 0 0 0
04/06/2018
1.33
 225,800 1.35 1.36 1.31 0 0 0
01/06/2018
1.35
 206,800 1.37 1.38 1.32 0 0 0
31/05/2018
1.35
 294,950 1.46 1.46 1.33 0 0 0
30/05/2018
1.41
 3,392,880 1.39 1.41 1.32 0 0 0
29/05/2018
1.32
 1,198,960 1.29 1.32 1.26 0 0 0
28/05/2018
1.24
 1,126,280 1.22 1.24 1.21 0 0 0
25/05/2018
1.16
 369,890 1.20 1.23 1.16 0 0 0
24/05/2018
1.24
 256,580 1.26 1.27 1.18 0 0 0
23/05/2018
1.26
 69,100 1.22 1.26 1.20 0 0 0
22/05/2018
1.26
 855,900 1.30 1.30 1.20 0 0 0
21/05/2018
1.28
 77,670 1.30 1.34 1.28 0 0 0
18/05/2018
1.32
 126,110 1.35 1.35 1.29 0 0 0
17/05/2018
1.35
 169,440 1.39 1.39 1.32 0 0 0
16/05/2018
1.36
 350,500 1.37 1.37 1.27 0 0 0
15/05/2018
1.32
 1,048,690 1.41 1.42 1.32 0 0 0
14/05/2018
1.41
 488,510 1.44 1.45 1.37 0 0 0
11/05/2018
1.40
 218,030 1.38 1.40 1.33 0 0 0
10/05/2018
1.35
 1,217,430 1.30 1.35 1.30 0 0 0
09/05/2018
1.27
 3,091,660 1.29 1.43 1.27 0 0 0
08/05/2018
1.34
 1,517,890 1.30 1.34 1.27 0 0 0
07/05/2018
1.26
 833,630 1.18 1.26 1.18 0 0 0
04/05/2018
1.18
 105,940 1.15 1.18 1.14 0 0 0
03/05/2018
1.14
 905,500 1.10 1.21 1.09 0 0 0
02/05/2018
1.14
 474,220 1.14 1.14 1.02 0 0 0
27/04/2018
1.07
 289,270 1 1.07 1 0 0 0
26/04/2018
1
 427,430 1.10 1.10 0.99 0 0 0
24/04/2018
1.06
 127,120 1.05 1.08 1.04 0 0 0
23/04/2018
1.05
 402,390 1.05 1.14 1.05 0 0 0
20/04/2018
1.09
 739,040 1.02 1.13 1.02 0 0 0
19/04/2018
1.09
 1,312,340 1.17 1.17 1.09 0 0 0
18/04/2018
1.17
 994,190 1.22 1.24 1.14 0 0 0
17/04/2018
1.19
 2,130,720 1.19 1.25 1.18 0 0 0
16/04/2018
1.25
 3,269,580 1.25 1.27 1.25 0 0 0
13/04/2018
1.34
 613,240 1.40 1.40 1.34 0 0 0
12/04/2018
1.37
 1,799,440 1.45 1.48 1.34 0 0 0
11/04/2018
1.40
 5,247,710 1.35 1.40 1.32 0 0 0
10/04/2018
1.31
 2,878,980 1.29 1.35 1.27 0 0 0
09/04/2018
1.27
 2,270,080 1.12 1.27 1.12 0 0 0
06/04/2018
1.19
 2,367,940 1.23 1.30 1.19 0 0 0
05/04/2018
1.22
 702,980 1.26 1.26 1.18 0 0 0
04/04/2018
1.26
 470,540 1.27 1.28 1.22 0 0 0
03/04/2018
1.26
 821,790 1.26 1.27 1.20 0 0 0
02/04/2018
1.28
 3,003,890 1.32 1.32 1.24 0 0 0
30/03/2018
1.24
 1,033,000 1.24 1.24 1.23 0 0 0
29/03/2018
1.16
 2,105,040 1.07 1.16 1.07 0 0 0
28/03/2018
1.09
 870,700 1.18 1.18 1.09 0 0 0
27/03/2018
1.14
 2,030,970 1.07 1.14 1.07 0 0 0
26/03/2018
1.07
 2,361,660 1.01 1.10 1.01 0 0 0
23/03/2018
1.03
 655,330 1.02 1.04 1.02 0 0 0
22/03/2018
1.04
 1,020,250 1.07 1.11 1.04 0 0 0
21/03/2018
1.08
 312,230 1.13 1.13 1.07 0 0 0
20/03/2018
1.09
 1,885,470 1.08 1.09 1.05 0 0 0
19/03/2018
1.02
 3,727,930 1.02 1.09 1.01 0 0 0
16/03/2018
1.02
 741,420 1.02 1.05 1.01 0 0 0
15/03/2018
1.04
 2,039,690 0.99 1.05 0.98 0 0 0
14/03/2018
0.99
 972,960 1.03 1.03 0.99 0 0 0
13/03/2018
1.02
 260,010 1.03 1.03 1 0 0 0
12/03/2018
1.02
 1,330,870 1.02 1.09 1.01 0 0 0
09/03/2018
1.08
 3,049,820 1.03 1.09 1 0 0 0
08/03/2018
1.02
 435,250 0.97 1.04 0.97 0 0 0
07/03/2018
1.01
 2,335,320 1.06 1.06 1.01 0 0 0
06/03/2018
1.08
 3,601,200 1.04 1.09 1.03 0 0 0
05/03/2018
1.02
 1,527,330 1 1.02 1 0 0 0
02/03/2018
0.96
 875,590 0.86 0.96 0.85 0 0 0
01/03/2018
0.90
 1,892,060 0.93 0.95 0.90 0 0 0
28/02/2018
0.96
 1,011,830 1.01 1.02 0.96 0 0 0
27/02/2018
1.03
 2,676,520 1.11 1.15 1.03 0 0 0
26/02/2018
1.10
 2,175,090 1.08 1.11 1.06 0 0 0
23/02/2018
1.04
 1,720,090 0.98 1.04 0.98 0 0 0
22/02/2018
0.98
 1,818,520 0.95 0.99 0.93 0 0 0
21/02/2018
0.93
 1,143,780 0.87 0.93 0.87 0 0 0
13/02/2018
0.87
 1,807,660 0.83 0.87 0.83 0 0 0
12/02/2018
0.82
 810,220 0.83 0.85 0.80 0 0 0
09/02/2018
0.84
 4,241,090 0.85 0.87 0.83 0 0 0
08/02/2018
0.89
 1,175,390 0.85 0.91 0.84 0 0 0
07/02/2018
0.88
 3,695,590 0.88 0.95 0.88 0 0 0
06/02/2018
0.89
 280,930 0.89 0.89 0.89 0 0 0
05/02/2018
0.95
 655,190 0.95 0.95 0.95 0 0 0
02/02/2018
1.02
 2,175,980 1.02 1.04 1.02 0 0 0
01/02/2018
1.09
 2,900,350 1.12 1.17 1.09 0 0 0
31/01/2018
1.17
 5,658,510 1.17 1.20 1.17 0 0 0
30/01/2018
1.25
 1,153,550 1.28 1.29 1.24 0 0 0
29/01/2018
1.28
 702,340 1.30 1.32 1.27 0 0 0
26/01/2018
1.30
 635,830 1.29 1.33 1.29 0 0 0
25/01/2018
1.29
 1,407,090 1.31 1.32 1.28 0 0 0
22/01/2018
1.31
 717,640 1.34 1.37 1.31 0 0 0
19/01/2018
1.34
 998,220 1.35 1.38 1.33 0 0 0
18/01/2018
1.36
 1,011,920 1.35 1.37 1.33 0 0 0
17/01/2018
1.36
 1,861,830 1.38 1.40 1.35 0 0 0
16/01/2018
1.38
 1,400,440 1.41 1.41 1.37 0 0 0
15/01/2018
1.41
 1,047,320 1.40 1.42 1.39 0 0 0
12/01/2018
1.41
 937,640 1.43 1.47 1.40 0 0 0
11/01/2018
1.46
 1,995,450 1.47 1.51 1.45 0 0 0
10/01/2018
1.45
 4,314,230 1.39 1.45 1.35 0 0 0
09/01/2018
1.36
 1,860,570 1.40 1.40 1.35 0 0 0
08/01/2018
1.39
 2,126,710 1.37 1.42 1.36 0 0 0
05/01/2018
1.37
 2,394,290 1.43 1.46 1.36 0 0 0
04/01/2018
1.44
 1,700,740 1.43 1.49 1.38 0 0 0

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