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)
14/08/2017
1.98
 816,500 1.95 1.99 1.95 0 0 0
11/08/2017
1.95
 1,856,200 1.96 2.03 1.95 0 0 0
10/08/2017
1.96
 2,133,440 2.02 2.02 1.96 0 0 0
09/08/2017
2.02
 3,773,570 1.99 2.10 1.95 0 0 0
08/08/2017
1.97
 2,834,430 2 2.04 1.95 0 0 0
07/08/2017
2.06
 10,788,760 2.07 2.07 1.93 0 0 0
04/08/2017
1.94
 2,892,500 1.94 1.94 1.90 0 0 0
03/08/2017
1.82
 1,482,010 1.67 1.82 1.67 0 0 0
02/08/2017
1.71
 7,620,560 1.73 1.81 1.71 0 0 0
01/08/2017
1.83
 6,163,040 1.79 1.88 1.79 0 0 0
31/07/2017
1.92
 5,304,140 1.98 2 1.92 0 0 0
28/07/2017
2.06
 2,613,110 2.10 2.14 2 0 0 0
27/07/2017
2.07
 3,756,140 2.19 2.19 2.07 0 0 0
26/07/2017
2.19
 13,231,230 2 2.25 2 0 0 0
25/07/2017
2.11
 940,070 2.11 2.11 2.11 0 0 0
24/07/2017
2.26
 620,540 2.26 2.26 2.26 0 0 0
21/07/2017
2.42
 219,560 2.42 2.42 2.42 0 0 0
20/07/2017
2.60
 872,960 2.60 2.60 2.60 0 0 0
19/07/2017
2.79
 5,323,960 2.83 2.83 2.73 0 0 0
18/07/2017
2.80
 6,231,700 2.71 2.87 2.60 0 0 0
17/07/2017
2.69
 8,183,420 2.55 2.73 2.55 0 0 0
14/07/2017
2.56
 3,280,580 2.51 2.65 2.49 0 0 0
13/07/2017
2.52
 4,101,040 2.65 2.70 2.51 0 0 0
12/07/2017
2.58
 6,381,460 2.45 2.58 2.41 0 0 0
11/07/2017
2.42
 1,393,710 2.40 2.44 2.37 0 0 0
10/07/2017
2.40
 1,772,190 2.42 2.43 2.38 0 0 0
07/07/2017
2.43
 2,102,450 2.49 2.52 2.43 0 0 0
06/07/2017
2.50
 4,994,880 2.50 2.57 2.50 0 0 0
05/07/2017
2.49
 3,933,520 2.44 2.53 2.40 0 0 0
04/07/2017
2.43
 1,828,970 2.35 2.45 2.35 0 0 0
03/07/2017
2.34
 840,880 2.32 2.39 2.32 0 0 0
30/06/2017
2.32
 1,870,720 2.34 2.36 2.30 0 0 0
29/06/2017
2.35
 2,378,210 2.37 2.38 2.34 0 0 0
28/06/2017
2.37
 1,007,590 2.37 2.39 2.35 0 0 0
27/06/2017
2.37
 2,099,910 2.40 2.42 2.36 0 0 0
26/06/2017
2.40
 1,437,300 2.36 2.43 2.36 0 0 0
23/06/2017
2.38
 2,620,810 2.35 2.40 2.34 0 0 0
22/06/2017
2.39
 2,259,870 2.42 2.47 2.38 0 0 0
21/06/2017
2.42
 1,474,030 2.44 2.46 2.42 0 0 0
20/06/2017
2.47
 1,389,220 2.48 2.50 2.44 0 0 0
19/06/2017
2.48
 1,040,130 2.50 2.53 2.47 0 0 0
16/06/2017
2.50
 2,450,510 2.70 2.70 2.50 0 0 0
15/06/2017
2.58
 5,491,600 2.47 2.58 2.43 0 0 0
14/06/2017
2.42
 834,450 2.45 2.45 2.41 0 0 0
13/06/2017
2.43
 789,640 2.45 2.45 2.41 0 0 0
12/06/2017
2.43
 1,219,410 2.47 2.47 2.40 0 0 0
09/06/2017
2.42
 1,152,490 2.43 2.43 2.39 0 0 0
08/06/2017
2.41
 2,025,640 2.49 2.50 2.40 0 0 0
07/06/2017
2.49
 844,190 2.50 2.50 2.47 0 0 0
06/06/2017
2.47
 1,719,260 2.45 2.53 2.45 0 0 0
05/06/2017
2.45
 1,505,380 2.41 2.51 2.41 0 0 0
02/06/2017
2.43
 805,760 2.45 2.45 2.39 0 0 0
01/06/2017
2.41
 1,348,560 2.43 2.48 2.40 0 0 0
31/05/2017
2.44
 1,274,610 2.48 2.51 2.40 0 0 0
30/05/2017
2.45
 1,535,100 2.56 2.56 2.45 0 0 0
29/05/2017
2.54
 3,730,500 2.50 2.66 2.50 0 0 0
26/05/2017
2.49
 1,840,830 2.46 2.56 2.43 0 0 0
25/05/2017
2.46
 2,030,440 2.56 2.57 2.46 0 0 0
24/05/2017
2.59
 4,920,430 2.63 2.63 2.56 0 0 0
23/05/2017
2.46
 2,313,020 2.30 2.46 2.28 0 0 0
22/05/2017
2.30
 1,747,710 2.32 2.35 2.29 0 0 0
19/05/2017
2.33
 857,690 2.32 2.36 2.31 0 0 0
18/05/2017
2.34
 1,079,500 2.37 2.38 2.31 0 0 0
17/05/2017
2.38
 619,900 2.38 2.42 2.38 0 0 0
16/05/2017
2.39
 1,018,650 2.45 2.47 2.39 0 0 0
15/05/2017
2.43
 1,175,690 2.37 2.45 2.34 0 0 0
12/05/2017
2.35
 365,950 2.38 2.38 2.33 0 0 0
11/05/2017
2.34
 897,340 2.41 2.41 2.32 0 0 0
10/05/2017
2.41
 1,290,970 2.42 2.43 2.38 0 0 0
09/05/2017
2.44
 1,046,310 2.40 2.46 2.39 0 0 0
08/05/2017
2.45
 1,853,820 2.46 2.48 2.40 0 0 0
05/05/2017
2.40
 1,749,120 2.27 2.40 2.25 0 0 0
04/05/2017
2.27
 876,290 2.22 2.27 2.22 0 0 0
03/05/2017
2.21
 926,590 2.25 2.25 2.18 0 0 0
28/04/2017
2.28
 2,867,430 2.13 2.29 2.13 0 0 0
27/04/2017
2.28
 1,254,470 2.26 2.28 2.22 0 0 0
26/04/2017
2.28
 870,320 2.27 2.29 2.25 0 0 0
25/04/2017
2.27
 437,850 2.28 2.30 2.27 0 0 0
24/04/2017
2.28
 751,640 2.22 2.36 2.22 0 0 0
21/04/2017
2.22
 2,245,930 2.37 2.39 2.22 0 0 0
20/04/2017
2.38
 405,140 2.43 2.43 2.35 0 0 0
19/04/2017
2.40
 654,260 2.45 2.45 2.39 0 0 0
18/04/2017
2.45
 1,833,230 2.40 2.45 2.35 0 0 0
17/04/2017
2.37
 1,499,840 2.30 2.46 2.30 0 0 0
14/04/2017
2.30
 1,530,150 2.36 2.39 2.23 0 0 0
13/04/2017
2.39
 2,156,660 2.50 2.55 2.39 0 0 0
12/04/2017
2.56
 4,376,600 2.61 2.62 2.47 0 0 0
11/04/2017
2.65
 3,409,570 2.70 2.70 2.59 0 0 0
10/04/2017
2.73
 2,099,460 2.76 2.76 2.69 0 0 0
07/04/2017
2.73
 2,959,150 2.64 2.75 2.60 0 0 0
05/04/2017
2.64
 2,214,590 2.63 2.69 2.62 0 0 0
04/04/2017
2.63
 1,858,630 2.60 2.69 2.60 0 0 0
03/04/2017
2.59
 3,155,260 2.67 2.70 2.52 0 0 0
31/03/2017
2.70
 5,063,820 2.70 2.74 2.62 0 0 0
30/03/2017
2.71
 4,620,520 2.67 2.82 2.67 0 0 0
29/03/2017
2.80
 7,201,230 2.65 2.83 2.65 0 0 0
28/03/2017
2.72
 11,994,180 2.60 2.72 2.59 0 0 0
27/03/2017
2.55
 7,169,450 2.45 2.55 2.45 0 0 0
24/03/2017
2.39
 6,842,100 2.24 2.39 2.24 0 0 0
23/03/2017
2.24
 4,353,230 2.17 2.24 2.17 0 0 0

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