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)
05/01/2016
6.40
 3,069,620 6.50 6.60 6.20 0 0 0
04/01/2016
6.60
 2,514,400 6.60 6.80 6.50 0 0 0
31/12/2015
6.70
 4,830,800 6.70 6.80 6.50 0 0 0
30/12/2015
6.60
 2,176,340 6.60 6.80 6.50 0 0 0
29/12/2015
6.70
 2,464,640 6.50 6.70 6.30 0 0 0
28/12/2015
6.50
 2,745,850 6.90 6.90 6.40 0 0 0
25/12/2015
6.80
 726,080 7 7 6.80 0 0 0
24/12/2015
7
 1,083,070 7 7.10 6.90 0 0 0
23/12/2015
7
 963,600 7 7 6.90 0 0 0
22/12/2015
7
 1,511,790 7 7.20 6.90 0 0 0
21/12/2015
7
 1,786,770 7.10 7.20 7 0 0 0
18/12/2015
7.10
 1,882,210 7.20 7.30 7.10 0 0 0
17/12/2015
7.30
 1,308,120 7.40 7.50 7.30 0 0 0
16/12/2015
7.40
 2,462,920 7.30 7.50 7.20 0 0 0
15/12/2015
7.30
 1,827,700 7.20 7.40 7.10 0 0 0
14/12/2015
7.20
 1,499,710 7.20 7.40 7.10 0 0 0
11/12/2015
7.30
 1,284,330 7.20 7.40 7.20 0 0 0
10/12/2015
7.20
 1,914,410 7.40 7.50 7.10 0 0 0
09/12/2015
7.40
 1,353,770 7.70 7.70 7.40 0 0 0
08/12/2015
7.70
 2,077,170 7.40 7.70 7.40 0 0 0
07/12/2015
7.50
 1,439,180 7.70 7.80 7.50 0 0 0
04/12/2015
7.70
 4,217,800 7.40 7.70 7.40 0 0 0
03/12/2015
7.50
 1,031,360 7.50 7.70 7.50 0 0 0
02/12/2015
7.60
 1,922,620 7.60 7.70 7.40 0 0 0
01/12/2015
7.50
 1,788,550 7.50 7.70 7.40 0 0 0
30/11/2015
7.50
 3,602,460 7.70 7.80 7.40 0 0 0
27/11/2015
7.80
 5,479,700 7.90 8.10 7.70 0 0 0
26/11/2015
8
 5,207,200 8.40 8.60 8 0 0 0
25/11/2015
8.50
 6,044,800 8.40 8.60 8.30 0 0 0
24/11/2015
8.40
 8,968,260 8 8.60 7.90 0 0 0
23/11/2015
8.10
 4,470,540 8.10 8.20 8 0 0 0
20/11/2015
8
 6,413,610 7.60 8.10 7.50 0 0 0
19/11/2015
7.70
 1,401,990 7.70 7.90 7.60 0 0 0
18/11/2015
7.80
 1,879,150 7.90 8 7.80 0 0 0
17/11/2015
7.90
 6,219,430 7.50 8 7.40 0 0 0
16/11/2015
7.50
 1,334,570 7.60 7.60 7.40 0 0 0
13/11/2015
7.50
 2,455,320 7.30 7.50 7.20 0 0 0
12/11/2015
7.40
 5,111,910 7.60 7.70 7.10 0 0 0
11/11/2015
7.60
 1,194,430 7.70 7.80 7.60 0 0 0
10/11/2015
7.70
 1,558,690 7.70 7.90 7.70 0 0 0
09/11/2015
7.70
 2,849,650 7.80 7.90 7.70 0 0 0
06/11/2015
7.80
 1,093,260 7.90 7.90 7.60 0 0 0
05/11/2015
7.80
 1,064,940 7.80 8 7.80 0 0 0
04/11/2015
7.90
 2,378,920 7.90 8.10 7.80 0 0 0
03/11/2015
7.90
 2,273,310 7.90 8 7.70 0 0 0
02/11/2015
7.80
 2,678,670 7.80 8 7.70 0 0 0
30/10/2015
7.80
 1,204,940 8.10 8.10 7.80 0 0 0
29/10/2015
8
 1,535,200 8.10 8.20 7.90 0 0 0
28/10/2015
8
 3,823,910 7.90 8.30 7.80 0 0 0
27/10/2015
7.90
 1,875,830 7.80 8 7.80 0 0 0
26/10/2015
7.90
 1,708,570 8.10 8.10 7.90 0 0 0
23/10/2015
8.10
 1,850,470 8.20 8.30 8.10 0 0 0
22/10/2015
8.20
 1,989,500 8 8.20 7.90 0 0 0
21/10/2015
8
 1,927,500 8 8.20 8 0 0 0
20/10/2015
8.10
 3,482,490 8.20 8.30 8 0 0 0
19/10/2015
8.20
 2,415,630 8.20 8.30 8.20 0 0 0
16/10/2015
8.20
 1,904,840 8.20 8.50 8.20 0 0 0
15/10/2015
8.40
 3,271,390 8.20 8.50 8.20 0 0 0
14/10/2015
8.20
 1,445,140 8.20 8.40 8.20 0 0 0
13/10/2015
8.30
 2,360,250 8.50 8.50 8.30 0 0 0
12/10/2015
8.50
 3,314,820 8.50 8.60 8.40 0 0 0
09/10/2015
8.50
 3,050,930 8.60 8.70 8.40 0 0 0
08/10/2015
8.70
 1,965,490 8.40 8.70 8.40 0 0 0
07/10/2015
8.40
 3,245,050 8.50 8.70 8.40 0 0 0
06/10/2015
8.60
 7,929,800 8.30 8.60 8.20 0 0 0
05/10/2015
8.10
 2,126,030 8 8.20 7.90 0 0 0
02/10/2015
8
 1,526,010 7.90 8 7.80 0 0 0
01/10/2015
7.90
 927,520 8 8 7.90 0 0 0
30/09/2015
8
 2,069,360 7.80 8.10 7.80 0 0 0
29/09/2015
7.90
 2,343,800 7.90 8 7.70 0 0 0
28/09/2015
8.10
 2,412,890 8.20 8.30 8 0 0 0
25/09/2015
8.30
 2,583,540 8.40 8.40 8.20 0 0 0
24/09/2015
8.40
 7,336,380 8.30 8.60 8.20 0 0 0
23/09/2015
8.40
 7,335,750 8.10 8.40 8 0 0 0
22/09/2015
8.10
 8,461,380 8.30 8.50 8.10 0 0 0
21/09/2015
8.30
 7,932,560 8.30 8.40 8 0 0 0
18/09/2015
8.10
 6,205,950 8.10 8.10 7.90 0 0 0
17/09/2015
7.90
 7,929,950 7.70 8 7.60 0 0 0
16/09/2015
7.70
 992,440 7.60 7.70 7.50 0 0 0
15/09/2015
7.60
 2,573,120 7.50 7.60 7.40 0 0 0
14/09/2015
7.60
 2,660,920 8.10 8.10 7.60 0 0 0
11/09/2015
8.10
 2,834,900 8.20 8.40 8.10 0 0 0
10/09/2015
8.20
 3,240,580 7.80 8.20 7.80 0 0 0
09/09/2015
7.90
 1,979,770 8 8.20 7.90 0 0 0
08/09/2015
8.10
 2,171,060 7.90 8.20 7.90 0 0 0
07/09/2015
8
 4,109,380 7.70 8.20 7.70 0 0 0
04/09/2015
7.80
 3,804,630 7.50 7.90 7.50 0 0 0
03/09/2015
7.50
 3,881,080 7.20 7.60 7.20 0 0 0
01/09/2015
7.20
 1,202,220 7.20 7.40 7.10 0 0 0
31/08/2015
7.20
 1,675,260 7.50 7.60 7.20 0 0 0
28/08/2015
7.60
 1,572,960 7.60 7.70 7.40 0 0 0
27/08/2015
7.60
 2,510,200 7.40 7.70 7.40 0 0 0
26/08/2015
7.20
 2,156,750 6.80 7.20 6.80 0 0 0
25/08/2015
6.80
 3,972,140 6.80 7.20 6.80 0 0 0
24/08/2015
7.30
 907,380 7.50 7.60 7.30 0 0 0
21/08/2015
7.80
 4,566,280 8 8.10 7.70 0 0 0
20/08/2015
8.20
 820,380 8.50 8.50 8.10 0 0 0
19/08/2015
8.50
 1,301,700 8.50 8.50 8.30 0 0 0
18/08/2015
8.50
 1,080,170 8.60 8.60 8.40 0 0 0
17/08/2015
8.50
 1,225,750 8.50 8.80 8.30 0 0 0

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