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)
25/10/2016
3.25
 2,538,960 3.29 3.35 3.25 0 0 0
24/10/2016
3.25
 3,069,820 3.09 3.25 3.05 0 0 0
21/10/2016
3.04
 6,763,140 3.01 3.21 3.01 0 0 0
20/10/2016
3.21
 2,787,200 3.21 3.30 3.21 0 0 0
19/10/2016
3.45
 6,464,700 3.68 3.68 3.45 0 0 0
18/10/2016
3.70
 4,367,800 3.60 3.70 3.55 0 0 0
17/10/2016
3.57
 6,300,000 3.41 3.65 3.35 0 0 0
14/10/2016
3.43
 6,317,370 3.40 3.47 3.31 0 0 0
13/10/2016
3.25
 4,883,320 3.15 3.25 3.08 0 0 0
12/10/2016
3.04
 4,127,990 2.87 3.04 2.82 0 0 0
11/10/2016
2.85
 3,410,990 2.81 2.85 2.65 0 0 0
10/10/2016
2.82
 4,176,890 2.80 2.92 2.80 0 0 0
07/10/2016
2.79
 5,502,960 2.70 2.79 2.67 0 0 0
06/10/2016
2.61
 4,561,490 2.54 2.61 2.51 0 0 0
05/10/2016
2.44
 1,513,550 2.46 2.47 2.40 0 0 0
04/10/2016
2.43
 2,089,860 2.40 2.49 2.40 0 0 0
03/10/2016
2.41
 1,257,630 2.43 2.46 2.39 0 0 0
30/09/2016
2.40
 1,425,720 2.37 2.43 2.35 0 0 0
29/09/2016
2.37
 1,508,860 2.34 2.44 2.34 0 0 0
28/09/2016
2.34
 2,734,560 2.52 2.52 2.34 0 0 0
27/09/2016
2.51
 1,630,130 2.56 2.57 2.47 0 0 0
26/09/2016
2.59
 1,383,910 2.62 2.65 2.56 0 0 0
23/09/2016
2.58
 2,316,680 2.70 2.71 2.58 0 0 0
22/09/2016
2.56
 3,197,050 2.40 2.56 2.40 0 0 0
21/09/2016
2.40
 1,823,030 2.46 2.47 2.39 0 0 0
20/09/2016
2.46
 1,639,080 2.43 2.50 2.36 0 0 0
19/09/2016
2.42
 1,018,960 2.41 2.55 2.40 0 0 0
16/09/2016
2.41
 3,535,640 2.26 2.41 2.26 0 0 0
15/09/2016
2.26
 3,346,870 2.42 2.42 2.26 0 0 0
14/09/2016
2.42
 4,028,100 2.54 2.55 2.42 0 0 0
13/09/2016
2.60
 769,230 2.74 2.76 2.60 0 0 0
12/09/2016
2.77
 966,660 2.89 2.89 2.76 0 0 0
09/09/2016
2.90
 824,180 2.90 2.90 2.80 0 0 0
08/09/2016
2.90
 1,236,140 2.90 3 2.80 0 0 0
07/09/2016
2.90
 619,340 3 3 2.90 0 0 0
06/09/2016
3
 490,670 2.90 3 2.90 0 0 0
05/09/2016
2.90
 1,284,110 3 3 2.80 0 0 0
01/09/2016
2.90
 621,430 3 3.10 2.90 0 0 0
31/08/2016
3
 827,730 3.10 3.10 3 0 0 0
30/08/2016
3
 1,938,920 3 3.10 2.90 0 0 0
29/08/2016
2.90
 964,340 3 3.10 2.90 0 0 0
26/08/2016
3
 594,590 3 3.10 3 0 0 0
25/08/2016
3
 817,270 2.90 3.10 2.90 0 0 0
24/08/2016
3
 1,061,550 3 3.10 2.90 0 0 0
23/08/2016
3
 600,150 2.90 3 2.90 0 0 0
22/08/2016
3
 1,329,160 3.10 3.10 2.90 0 0 0
19/08/2016
3.10
 1,118,070 3 3.10 2.90 0 0 0
18/08/2016
2.90
 1,653,900 3 3.10 2.90 0 0 0
17/08/2016
3
 1,429,260 3.10 3.20 3 0 0 0
16/08/2016
3.20
 2,143,210 3.20 3.30 3.10 0 0 0
15/08/2016
3.20
 1,914,960 3.10 3.30 3.10 0 0 0
12/08/2016
3.20
 2,738,560 3.20 3.30 3.10 0 0 0
11/08/2016
3.20
 4,650,450 3.20 3.30 3.10 0 0 0
10/08/2016
3.10
 2,209,980 3 3.10 2.90 0 0 0
09/08/2016
2.90
 2,504,080 2.70 2.90 2.70 0 0 0
08/08/2016
2.80
 3,604,300 2.90 3 2.80 0 0 0
05/08/2016
3
 5,121,060 3.10 3.10 3 0 0 0
04/08/2016
3.20
 1,954,250 3.50 3.50 3.20 0 0 0
03/08/2016
3.40
 2,061,620 3.30 3.50 3.30 0 0 0
02/08/2016
3.40
 5,734,190 3.40 3.60 3.40 0 0 0
01/08/2016
3.60
 3,264,670 3.80 3.80 3.60 0 0 0
29/07/2016
3.80
 8,117,170 4 4 3.80 0 0 0
28/07/2016
4
 2,517,730 4.20 4.20 4 0 0 0
27/07/2016
4.20
 1,476,250 4.20 4.30 4.20 0 0 0
26/07/2016
4.30
 2,065,070 4.20 4.30 4.20 0 0 0
25/07/2016
4.20
 1,355,760 4.30 4.30 4.20 0 0 0
22/07/2016
4.30
 2,237,900 4.20 4.30 4.20 0 0 0
21/07/2016
4.30
 2,528,030 4.40 4.50 4.30 0 0 0
20/07/2016
4.40
 2,559,930 4.40 4.50 4.30 0 0 0
19/07/2016
4.50
 2,563,920 4.50 4.60 4.40 0 0 0
18/07/2016
4.50
 2,927,230 4.40 4.60 4.40 0 0 0
15/07/2016
4.40
 1,600,460 4.30 4.40 4.30 0 0 0
14/07/2016
4.30
 3,091,600 4.50 4.60 4.30 0 0 0
13/07/2016
4.40
 1,547,550 4.40 4.40 4.30 0 0 0
12/07/2016
4.20
 2,483,880 4.20 4.30 4.10 0 0 0
11/07/2016
4.20
 3,244,740 4.30 4.40 4.20 0 0 0
08/07/2016
4.30
 1,634,700 4.30 4.50 4.30 0 0 0
07/07/2016
4.40
 4,147,900 4.50 4.50 4.40 0 0 0
06/07/2016
4.50
 3,083,210 4.50 4.70 4.50 0 0 0
05/07/2016
4.70
 3,097,470 4.60 4.90 4.60 0 0 0
04/07/2016
4.60
 4,669,530 4.40 4.60 4.40 0 0 0
01/07/2016
4.30
 3,537,200 4.30 4.50 4.20 0 0 0
30/06/2016
4.30
 1,690,860 4.50 4.50 4.30 0 0 0
29/06/2016
4.40
 2,307,480 4.40 4.50 4.30 0 0 0
28/06/2016
4.40
 1,058,080 4.40 4.40 4.30 0 0 0
27/06/2016
4.40
 3,161,060 4.40 4.40 4.20 0 0 0
24/06/2016
4.50
 6,791,350 4.70 4.70 4.40 0 0 0
23/06/2016
4.70
 1,535,360 4.60 4.80 4.60 0 0 0
22/06/2016
4.60
 1,921,080 4.60 4.70 4.50 0 0 0
21/06/2016
4.60
 1,992,210 4.70 4.70 4.50 0 0 0
20/06/2016
4.60
 1,169,230 4.70 4.80 4.60 0 0 0
17/06/2016
4.70
 1,645,630 4.80 4.80 4.60 0 0 0
16/06/2016
4.80
 1,120,430 4.80 4.90 4.70 0 0 0
15/06/2016
4.80
 1,435,240 4.80 4.90 4.80 0 0 0
14/06/2016
4.80
 2,287,230 4.90 4.90 4.80 0 0 0
13/06/2016
4.80
 3,376,980 4.90 5 4.80 0 0 0
10/06/2016
5
 4,045,240 5 5.10 4.90 0 0 0
09/06/2016
5.10
 3,022,920 5 5.10 4.90 0 0 0
08/06/2016
4.90
 3,505,980 5 5.10 4.90 0 0 0
07/06/2016
4.90
 3,720,360 4.80 5 4.80 0 0 0

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