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)
14/08/2015
8.70
 1,512,430 8.50 8.70 8.30 0 0 0
13/08/2015
8.60
 2,053,050 8.70 8.90 8.30 0 0 0
12/08/2015
8.70
 1,964,880 8.90 9 8.70 0 0 0
11/08/2015
9
 1,517,560 9.20 9.20 8.90 0 0 0
10/08/2015
9.20
 1,527,710 9.30 9.40 9.10 0 0 0
07/08/2015
9.30
 1,499,620 9.20 9.40 9.10 0 0 0
06/08/2015
9.20
 2,140,990 9.40 9.50 9.20 0 0 0
05/08/2015
9.40
 3,126,640 9.40 9.40 9 0 0 0
04/08/2015
9
 1,611,050 9 9.20 9 0 0 0
03/08/2015
9
 1,671,240 9.10 9.10 8.90 0 0 0
31/07/2015
9.30
 2,136,440 9.50 9.70 9.30 0 0 0
30/07/2015
9.40
 4,520,120 8.80 9.40 8.80 0 0 0
29/07/2015
8.80
 1,337,150 8.60 8.90 8.60 0 0 0
28/07/2015
8.70
 1,458,340 8.80 8.90 8.60 0 0 0
27/07/2015
8.80
 1,531,730 8.80 9 8.70 0 0 0
24/07/2015
8.80
 1,835,590 8.80 9.10 8.80 0 0 0
23/07/2015
8.80
 2,017,040 9 9.10 8.80 0 0 0
22/07/2015
9
 1,466,040 8.80 9 8.70 0 0 0
21/07/2015
9
 1,257,240 8.90 9.10 8.90 0 0 0
20/07/2015
8.90
 1,429,640 9.30 9.30 8.90 0 0 0
17/07/2015
9.30
 2,236,890 9 9.50 8.90 0 0 0
16/07/2015
9
 1,035,990 9.10 9.20 9 0 0 0
15/07/2015
9.20
 1,564,520 9.20 9.40 9.20 0 0 0
14/07/2015
9.30
 2,995,310 9.30 9.50 9.10 0 0 0
13/07/2015
9.30
 2,879,090 9.80 9.90 9.30 0 0 0
10/07/2015
9.90
 2,960,780 9.90 10 9.70 0 0 0
09/07/2015
9.90
 1,820,820 9.90 10 9.80 0 0 0
08/07/2015
10
 2,207,220 10.10 10.20 9.90 0 0 0
07/07/2015
10.10
 3,107,370 10 10.40 9.90 0 0 0
06/07/2015
10
 3,125,740 10.10 10.20 9.90 0 0 0
03/07/2015
10.20
 2,669,500 10.20 10.40 10.10 0 0 0
02/07/2015
10.20
 2,872,300 10 10.30 9.90 0 0 0
01/07/2015
10.10
 3,718,460 10.40 10.40 10 0 0 0
30/06/2015
10.50
 3,513,600 10.50 10.70 10.50 0 0 0
29/06/2015
10.70
 4,289,700 10.50 10.70 10.30 0 0 0
26/06/2015
10.60
 3,447,070 10.40 10.60 10.30 0 0 0
25/06/2015
10.50
 1,922,260 10.40 10.60 10.40 0 0 0
24/06/2015
10.60
 5,943,400 10.20 10.70 10.20 0 0 0
23/06/2015
10.20
 2,775,770 9.80 10.30 9.70 0 0 0
22/06/2015
9.80
 1,232,310 9.80 9.90 9.70 0 6,300 -0.1
19/06/2015
9.80
 1,363,610 9.90 10 9.80 0 0 0
18/06/2015
9.90
 1,774,650 9.60 9.90 9.50 0 0 0
17/06/2015
9.50
 3,118,960 9.80 9.90 9.50 0 0 0
16/06/2015
9.90
 2,627,270 10.20 10.20 9.90 0 0 0
15/06/2015
10.20
 2,196,990 10.20 10.40 10.20 0 0 0
12/06/2015
10.30
 3,647,530 10.20 10.40 10.20 0 0 0
11/06/2015
10.20
 3,464,550 10.20 10.40 10.10 0 0 0
10/06/2015
10.20
 3,381,270 10.10 10.20 9.80 0 0 0
09/06/2015
10
 4,280,090 10.20 10.30 9.80 0 0 0
08/06/2015
10.30
 4,178,850 10.40 10.80 10.30 0 0 0
05/06/2015
10.40
 3,420,890 10.20 10.50 10.10 0 0 0
04/06/2015
10.30
 5,173,300 10 10.30 9.90 0 0 0
03/06/2015
9.80
 3,733,080 9.50 9.80 9.40 0 0 0
02/06/2015
9.50
 3,305,690 9.40 9.60 9.30 0 0 0
01/06/2015
9.40
 3,199,330 9.40 9.60 9.30 0 0 0
29/05/2015
9.50
 2,271,250 9.70 9.80 9.40 0 0 0
28/05/2015: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
28/05/2015
9.80
 3,204,990 9.60 9.90 9.50 0 0 0
27/05/2015
9.60
 4,711,340 9.30 9.90 9.30 0 0 0
26/05/2015
9.40
 3,394,980 9.60 9.80 9.40 0 0 0
25/05/2015
9.60
 3,994,730 9.10 9.70 9.10 0 0 0
22/05/2015
9.20
 2,512,110 9 9.30 8.90 0 0 0
21/05/2015
9.10
 3,380,570 9.10 9.30 9 0 0 0
20/05/2015
9
 3,183,650 8.70 9 8.70 0 0 0
19/05/2015
8.50
 2,567,570 8 8.50 7.90 0 0 0
18/05/2015
8
 2,914,200 8.50 8.50 8 0 0 0
15/05/2015
8.50
 2,288,010 9 9.10 8.50 0 0 0
14/05/2015
8.90
 2,018,730 8.90 9.20 8.80 0 0 0
13/05/2015
8.90
 1,654,340 9.10 9.30 8.80 0 0 0
12/05/2015
9.10
 2,356,870 9.10 9.40 9 0 0 0
11/05/2015
9.10
 4,938,330 9.10 9.40 9.10 0 0 0
08/05/2015
8.80
 2,491,990 8.50 8.80 8.50 0 0 0
07/05/2015
8.30
 1,856,340 8.20 8.80 8.20 0 0 0
06/05/2015
8.60
 2,977,650 9 9.20 8.60 0 0 0
05/05/2015
9.20
 4,741,520 9.20 9.40 8.90 0 0 0
04/05/2015
9.50
 3,288,970 10.10 10.20 9.50 0 0 0
27/04/2015
10.20
 1,998,310 10.40 10.50 10.10 0 0 0
24/04/2015
10.50
 1,248,570 10.40 10.60 10.40 0 0 0
23/04/2015
10.50
 1,923,540 10.60 10.70 10.30 0 0 0
22/04/2015
10.50
 1,842,180 10.80 10.90 10.50 0 0 0
21/04/2015
10.80
 1,119,210 10.80 10.90 10.70 0 0 0
20/04/2015
10.80
 1,581,170 10.90 11 10.80 0 0 0
17/04/2015
11
 1,972,560 10.90 11.10 10.90 0 0 0
16/04/2015
11
 2,311,720 11.10 11.10 10.90 0 0 0
15/04/2015
11
 2,048,110 11.10 11.20 10.90 0 0 0
14/04/2015
11
 1,497,550 11.30 11.30 11 0 0 0
13/04/2015
11.30
 1,449,950 11.40 11.60 11.30 0 0 0
10/04/2015
11.30
 2,648,900 11.20 11.50 11.20 0 0 0
09/04/2015
11.20
 1,906,660 11 11.40 11 0 0 0
08/04/2015
11.20
 1,123,400 11.40 11.50 11.10 0 0 0
07/04/2015
11.40
 2,705,960 10.80 11.40 10.70 0 0 0
06/04/2015
10.90
 1,126,010 10.90 11.10 10.80 0 0 0
03/04/2015
11.10
 1,304,020 11.10 11.20 11 0 0 0
02/04/2015
11.20
 2,854,250 10.80 11.20 10.70 0 0 0
01/04/2015
10.80
 3,886,650 11.30 11.40 10.70 0 0 0
31/03/2015
11.40
 3,023,700 12 11.70 11.30 0 0 0
30/03/2015
11.40
 2,517,480 12 12.10 11.30 0 0 0
27/03/2015
12
 1,952,910 12.20 12.40 11.90 0 0 0
26/03/2015
12.20
 2,082,150 12 12.40 11.90 0 0 0
25/03/2015
12.10
 2,436,000 11.90 12.20 11.70 0 0 0
24/03/2015
11.90
 2,696,710 11.80 12 11.70 0 0 0

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