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)
22/03/2017
2.17
 3,189,960 2.17 2.22 2.16 0 0 0
21/03/2017
2.16
 900,410 2.17 2.18 2.15 0 0 0
20/03/2017
2.18
 1,169,550 2.18 2.19 2.17 0 0 0
17/03/2017
2.18
 967,450 2.21 2.22 2.18 0 0 0
16/03/2017
2.21
 2,215,580 2.18 2.23 2.16 0 0 0
15/03/2017
2.16
 877,260 2.16 2.19 2.15 0 0 0
14/03/2017
2.16
 1,715,160 2.18 2.20 2.16 0 0 0
13/03/2017
2.19
 2,132,790 2.25 2.25 2.19 0 0 0
10/03/2017
2.26
 3,143,980 2.26 2.28 2.24 0 0 0
09/03/2017
2.27
 3,046,470 2.29 2.31 2.27 0 0 0
08/03/2017
2.28
 2,112,570 2.34 2.34 2.28 0 0 0
07/03/2017
2.34
 3,806,910 2.29 2.39 2.28 0 0 0
06/03/2017
2.29
 1,704,640 2.32 2.32 2.29 0 0 0
03/03/2017
2.31
 2,758,130 2.26 2.35 2.26 0 0 0
02/03/2017
2.26
 1,386,740 2.29 2.29 2.26 0 0 0
01/03/2017
2.26
 4,458,950 2.28 2.31 2.25 0 0 0
28/02/2017
2.26
 2,457,840 2.31 2.32 2.26 0 0 0
27/02/2017
2.31
 2,308,610 2.31 2.33 2.27 0 0 0
24/02/2017
2.28
 2,083,370 2.26 2.38 2.26 0 0 0
23/02/2017
2.27
 1,774,620 2.30 2.32 2.25 0 0 0
22/02/2017
2.31
 1,613,670 2.39 2.39 2.30 0 0 0
21/02/2017
2.38
 3,500,020 2.27 2.39 2.26 0 0 0
20/02/2017
2.24
 1,383,950 2.24 2.27 2.22 0 0 0
17/02/2017
2.27
 1,101,300 2.30 2.30 2.24 0 0 0
16/02/2017
2.30
 2,185,590 2.29 2.39 2.27 0 0 0
15/02/2017
2.28
 1,354,880 2.36 2.37 2.28 0 0 0
14/02/2017
2.36
 1,892,330 2.37 2.48 2.33 0 0 0
13/02/2017
2.36
 3,271,810 2.22 2.36 2.22 0 0 0
10/02/2017
2.21
 1,540,700 2.21 2.23 2.19 0 0 0
09/02/2017
2.23
 2,270,520 2.30 2.31 2.18 0 0 0
08/02/2017
2.25
 1,552,740 2.12 2.25 2.12 0 0 0
07/02/2017
2.11
 2,046,370 2.03 2.14 2.03 0 0 0
06/02/2017
2.04
 778,430 2.02 2.04 2 0 0 0
03/02/2017
2.03
 1,420,810 1.99 2.04 1.99 0 0 0
02/02/2017
1.98
 791,550 1.92 2 1.92 0 0 0
25/01/2017
1.95
 2,291,940 1.98 1.99 1.93 0 0 0
24/01/2017
2.01
 1,161,510 1.98 2.03 1.95 0 0 0
23/01/2017
1.98
 1,418,000 2.01 2.01 1.95 0 0 0
20/01/2017
1.95
 915,370 2.02 2.02 1.94 0 0 0
19/01/2017
2.02
 469,430 2.06 2.06 2.02 0 0 0
18/01/2017
2.03
 1,767,860 2.04 2.10 2 0 0 0
17/01/2017
2.02
 1,038,550 2.13 2.13 2.02 0 0 0
16/01/2017
2.13
 583,990 2.17 2.18 2.13 0 0 0
13/01/2017
2.15
 512,560 2.16 2.16 2.15 0 0 0
12/01/2017
2.16
 474,450 2.19 2.19 2.15 0 0 0
11/01/2017
2.19
 426,650 2.19 2.20 2.18 0 0 0
10/01/2017
2.17
 723,720 2.15 2.20 2.15 0 0 0
09/01/2017
2.15
 788,890 2.17 2.18 2.15 0 0 0
06/01/2017
2.19
 403,420 2.21 2.21 2.18 0 0 0
05/01/2017
2.20
 404,480 2.23 2.23 2.20 0 0 0
04/01/2017
2.21
 1,054,590 2.19 2.30 2.19 0 0 0
03/01/2017
2.17
 813,800 2.16 2.19 2.15 0 0 0
30/12/2016
2.16
 864,530 2.19 2.23 2.14 0 0 0
29/12/2016
2.18
 978,430 2.22 2.26 2.18 0 0 0
28/12/2016
2.20
 1,780,710 2.15 2.30 2.15 0 0 0
27/12/2016
2.16
 1,804,280 2.24 2.25 2.10 0 0 0
26/12/2016
2.24
 1,464,570 2.32 2.39 2.22 0 0 0
23/12/2016
2.32
 1,548,080 2.41 2.42 2.31 0 0 0
22/12/2016
2.42
 1,001,960 2.48 2.50 2.42 0 0 0
21/12/2016
2.48
 1,094,380 2.51 2.52 2.46 0 0 0
20/12/2016
2.49
 901,570 2.53 2.54 2.46 0 0 0
19/12/2016
2.54
 1,277,940 2.51 2.60 2.51 0 0 0
16/12/2016
2.51
 688,020 2.51 2.55 2.50 0 0 0
15/12/2016
2.51
 999,330 2.52 2.55 2.50 0 0 0
14/12/2016
2.52
 1,999,510 2.44 2.58 2.44 0 0 0
13/12/2016
2.46
 1,601,690 2.57 2.60 2.46 0 0 0
12/12/2016
2.61
 1,820,270 2.73 2.75 2.61 0 0 0
09/12/2016
2.70
 2,454,240 2.53 2.70 2.50 0 0 0
08/12/2016
2.53
 906,660 2.52 2.56 2.52 0 0 0
07/12/2016
2.53
 1,437,920 2.54 2.57 2.50 0 0 0
06/12/2016
2.54
 1,934,900 2.62 2.64 2.52 0 0 0
05/12/2016
2.64
 997,920 2.66 2.66 2.63 0 0 0
02/12/2016
2.65
 2,220,810 2.65 2.68 2.58 0 0 0
01/12/2016
2.65
 1,161,150 2.71 2.71 2.65 0 0 0
30/11/2016
2.65
 1,002,420 2.65 2.69 2.62 0 0 0
29/11/2016
2.65
 2,321,560 2.70 2.73 2.62 0 0 0
28/11/2016
2.69
 971,090 2.71 2.73 2.67 0 0 0
25/11/2016
2.71
 2,133,330 2.81 2.82 2.71 0 0 0
24/11/2016
2.82
 1,526,580 2.88 2.90 2.82 0 0 0
23/11/2016
2.84
 1,931,960 2.86 2.87 2.80 0 0 0
22/11/2016
2.87
 2,181,390 2.95 2.98 2.87 0 0 0
21/11/2016
2.86
 1,932,020 2.83 2.89 2.81 0 0 0
18/11/2016
2.80
 1,455,210 2.85 2.86 2.76 0 0 0
17/11/2016
2.85
 1,930,710 2.93 2.98 2.85 0 0 0
16/11/2016
2.93
 2,303,150 2.95 3 2.91 0 0 0
15/11/2016
2.88
 2,714,270 2.96 3.05 2.86 0 0 0
14/11/2016
2.99
 4,879,720 3 3.07 2.90 0 0 0
11/11/2016
2.87
 3,686,410 2.79 2.87 2.75 0 0 0
10/11/2016
2.69
 2,275,710 2.58 2.69 2.57 0 0 0
09/11/2016
2.52
 3,869,280 2.61 2.65 2.44 0 0 0
08/11/2016
2.62
 1,368,810 2.65 2.69 2.61 0 0 0
07/11/2016
2.65
 2,509,550 2.58 2.70 2.58 0 0 0
04/11/2016
2.61
 1,183,530 2.70 2.70 2.60 0 0 0
03/11/2016
2.75
 2,749,730 2.65 2.75 2.56 0 0 0
02/11/2016
2.62
 4,691,300 2.52 2.68 2.52 0 0 0
01/11/2016
2.70
 1,063,620 2.70 2.70 2.70 0 0 0
31/10/2016
2.90
 4,761,530 2.90 3.11 2.90 0 0 0
28/10/2016
3.11
 2,668,720 3.10 3.24 3 0 0 0
27/10/2016
3.09
 1,434,540 3.15 3.16 3.07 0 0 0
26/10/2016
3.04
 4,250,350 3.19 3.19 3.03 0 0 0

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