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)
06/06/2016
4.80
 2,692,480 4.90 5 4.80 0 0 0
03/06/2016
4.90
 5,355,770 5 5.10 4.90 0 0 0
02/06/2016
4.90
 5,616,360 4.60 4.90 4.60 0 0 0
01/06/2016
4.60
 1,768,130 4.60 4.70 4.50 0 0 0
31/05/2016
4.60
 1,581,810 4.60 4.70 4.50 0 0 0
30/05/2016
4.60
 1,646,930 4.60 4.70 4.50 0 0 0
27/05/2016
4.60
 1,466,950 4.50 4.60 4.50 0 0 0
26/05/2016
4.50
 1,190,510 4.60 4.70 4.50 0 0 0
25/05/2016
4.60
 1,220,570 4.70 4.70 4.60 0 0 0
24/05/2016
4.70
 2,668,240 4.60 4.70 4.60 0 0 0
23/05/2016
4.70
 1,821,440 4.70 4.80 4.60 0 0 0
20/05/2016
4.70
 1,191,010 4.70 4.90 4.70 0 0 0
19/05/2016
4.80
 1,636,370 4.80 4.90 4.70 0 0 0
18/05/2016
4.90
 3,896,890 4.80 5 4.70 0 0 0
17/05/2016
4.80
 2,340,530 4.80 4.90 4.70 0 0 0
16/05/2016
4.70
 2,027,390 4.70 4.80 4.60 0 0 0
13/05/2016
4.60
 2,337,920 4.60 4.80 4.60 0 0 0
12/05/2016
4.70
 1,192,130 4.70 4.80 4.70 0 0 0
11/05/2016
4.80
 2,323,450 4.60 4.90 4.60 0 0 0
10/05/2016
4.70
 2,727,440 4.60 4.70 4.50 0 0 0
09/05/2016
4.70
 1,979,610 5 5 4.70 0 0 0
06/05/2016
4.90
 2,263,640 4.80 5 4.80 0 0 0
05/05/2016
4.80
 3,617,570 4.90 5.10 4.80 0 0 0
04/05/2016
5
 8,461,420 5.20 5.20 5 0 0 0
29/04/2016
5.30
 3,408,880 5.30 5.40 5.20 0 0 0
28/04/2016
5.30
 3,292,500 5.50 5.50 5.30 0 0 0
27/04/2016
5.50
 3,338,600 5.60 5.60 5.40 0 0 0
26/04/2016
5.60
 3,371,990 5.50 5.60 5.40 0 0 0
25/04/2016
5.50
 3,445,290 5.60 5.70 5.50 0 0 0
22/04/2016
5.60
 3,613,970 5.50 5.60 5.40 0 0 0
21/04/2016
5.50
 2,455,860 5.60 5.70 5.50 0 0 0
20/04/2016
5.50
 3,802,400 5.60 5.70 5.40 0 0 0
19/04/2016
5.50
 4,401,360 5.70 5.80 5.50 0 0 0
15/04/2016
5.70
 3,742,500 5.80 5.90 5.70 0 0 0
14/04/2016
5.80
 4,179,200 5.90 6 5.80 0 0 0
13/04/2016
5.90
 5,144,110 5.90 6.10 5.80 0 0 0
12/04/2016
5.80
 7,297,440 5.80 6.10 5.70 0 0 0
11/04/2016
5.80
 5,427,310 5.70 5.90 5.70 0 0 0
08/04/2016
5.60
 2,734,810 5.50 5.70 5.50 0 0 0
07/04/2016
5.50
 3,559,420 5.80 5.80 5.50 0 0 0
06/04/2016
5.70
 3,258,940 5.70 5.70 5.60 0 0 0
05/04/2016
5.50
 3,172,120 5.40 5.60 5.30 0 0 0
04/04/2016
5.40
 2,325,340 5.40 5.60 5.30 0 0 0
01/04/2016
5.40
 4,761,260 5.60 5.70 5.40 0 0 0
31/03/2016
5.60
 5,951,950 5.80 5.90 5.50 0 0 0
30/03/2016
5.80
 2,380,470 5.80 5.90 5.70 0 0 0
29/03/2016
5.80
 6,374,350 6 6.20 5.80 0 0 0
28/03/2016
5.80
 4,652,890 5.70 5.80 5.70 0 0 0
25/03/2016
5.50
 6,324,130 5.70 5.80 5.40 0 0 0
24/03/2016
5.70
 6,473,010 5.90 5.90 5.70 0 0 0
23/03/2016
6
 4,834,370 5.90 6.10 5.90 0 0 0
22/03/2016
5.90
 6,089,800 6 6 5.70 0 0 0
21/03/2016
5.90
 8,157,070 6.10 6.30 5.90 0 0 0
18/03/2016
6.20
 5,497,810 6.40 6.50 6.20 0 0 0
17/03/2016
6.30
 7,080,330 6.30 6.40 6.20 0 0 0
16/03/2016
6
 4,520,210 5.90 6.10 5.90 0 0 0
15/03/2016
5.90
 9,860,720 6 6.20 5.90 0 0 0
14/03/2016
6.10
 7,222,600 5.90 6.10 5.80 0 0 0
11/03/2016
5.80
 5,741,070 5.70 5.90 5.70 0 0 0
10/03/2016
5.70
 9,148,540 5.50 5.70 5.50 0 0 0
09/03/2016
5.40
 5,065,440 5.40 5.50 5.30 0 0 0
08/03/2016
5.50
 10,845,160 5.40 5.60 5.30 0 0 0
07/03/2016
5.30
 10,364,980 5.30 5.50 5.30 0 0 0
04/03/2016
5.20
 9,576,980 5.10 5.20 5.10 0 0 0
03/03/2016
4.90
 1,345,280 4.90 5.10 4.90 0 0 0
02/03/2016
5
 4,187,710 5 5.10 4.90 0 0 0
01/03/2016
4.90
 2,364,270 4.90 5 4.80 0 0 0
29/02/2016
4.90
 1,870,220 5 5 4.80 0 0 0
26/02/2016
4.90
 2,229,850 4.90 5 4.80 0 0 0
25/02/2016
4.90
 3,807,830 5 5.10 4.80 0 0 0
24/02/2016
5
 4,069,830 5.10 5.10 4.90 0 0 0
23/02/2016
5.10
 6,001,400 5 5.20 5 0 0 0
22/02/2016
5
 5,082,060 4.80 5.10 4.80 0 0 0
19/02/2016
4.80
 2,730,590 4.80 4.90 4.70 0 0 0
18/02/2016
4.80
 2,396,920 4.80 4.90 4.70 0 0 0
17/02/2016
4.80
 4,187,360 4.90 5 4.70 0 0 0
16/02/2016
4.90
 2,296,650 4.70 4.90 4.70 0 0 0
15/02/2016
4.60
 2,274,790 4.70 4.80 4.60 0 0 0
05/02/2016
4.80
 1,433,140 4.70 4.80 4.60 0 0 0
04/02/2016
4.60
 2,033,920 4.90 4.90 4.60 0 0 0
03/02/2016
4.80
 2,248,830 4.60 4.80 4.50 0 0 0
02/02/2016
4.70
 5,327,570 4.90 4.90 4.70 0 0 0
01/02/2016
4.90
 4,560,290 5.10 5.20 4.90 0 0 0
29/01/2016
5.10
 6,012,630 4.90 5.10 4.80 0 0 0
28/01/2016
4.90
 9,582,290 4.90 5.10 4.90 0 0 0
27/01/2016
4.80
 7,106,910 4.60 4.80 4.60 0 0 0
26/01/2016
4.50
 14,351,030 4.60 4.70 4.40 0 0 0
25/01/2016
4.70
 5,398,110 4.60 4.70 4.50 0 0 0
22/01/2016
4.40
 7,132,490 4.60 4.70 4.20 0 0 0
21/01/2016
4.50
 5,777,480 4.50 4.80 4.50 0 0 0
20/01/2016
4.80
 3,689,260 5 5.10 4.80 0 0 0
19/01/2016
5.10
 5,033,750 4.90 5.10 4.80 0 0 0
18/01/2016
5
 1,889,400 5 5 5 0 0 0
15/01/2016
5.30
 2,759,220 5.50 5.60 5.20 0 0 0
14/01/2016
5.50
 5,012,070 5.60 5.70 5.40 0 0 0
13/01/2016
5.70
 4,955,820 5.80 5.90 5.60 0 0 0
12/01/2016
5.70
 3,727,290 5.40 5.70 5.30 0 0 0
11/01/2016
5.40
 2,783,000 5.50 5.60 5.30 0 0 0
08/01/2016
5.60
 7,827,020 5.90 5.90 5.60 0 0 0
07/01/2016
6
 5,231,630 6.30 6.30 6 0 0 0

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