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)
23/03/2015
12
 2,330,870 12.20 12.40 11.90 0 0 0
20/03/2015
12.40
 1,867,460 12.60 12.40 12 0 0 0
19/03/2015
12.30
 2,443,440 12.60 12.70 12.30 0 0 0
18/03/2015
12.60
 1,587,440 12.60 12.70 12.40 0 0 0
17/03/2015
12.50
 1,522,970 12.40 12.70 12.40 0 0 0
16/03/2015
12.40
 2,446,150 12.60 12.70 12.30 0 0 0
13/03/2015
12.60
 1,285,090 12.70 12.80 12.60 0 0 0
12/03/2015
12.60
 1,010,230 12.70 12.80 12.60 0 0 0
11/03/2015
12.70
 2,121,210 12.70 12.90 12.60 0 0 0
10/03/2015
12.60
 1,851,430 12.50 12.80 12.50 0 0 0
09/03/2015
12.60
 2,934,500 13 13 12.50 0 0 0
06/03/2015
13
 2,690,770 12.80 13.10 12.80 0 0 0
05/03/2015
12.90
 2,867,460 13.10 13.30 12.90 0 0 0
04/03/2015
13.10
 3,578,280 12.80 13.10 12.80 0 0 0
03/03/2015
12.90
 2,469,240 12.60 12.90 12.50 0 0 0
02/03/2015
12.50
 1,993,110 12.60 12.70 12.40 0 0 0
27/02/2015
12.70
 5,678,290 12.50 12.90 12.50 0 0 0
26/02/2015
12.50
 1,334,170 12.30 12.50 12.20 0 0 0
25/02/2015
12.40
 4,708,870 12.10 12.60 12 0 0 0
24/02/2015
12.10
 1,679,840 12.20 12.20 11.90 0 0 0
13/02/2015
12.10
 1,717,450 12.10 12.40 12 0 0 0
12/02/2015
12.30
 1,581,780 12.40 12.60 12.20 0 0 0
11/02/2015
12.30
 1,781,670 11.80 12.30 11.80 0 0 0
10/02/2015
11.80
 1,422,380 11.90 12.20 11.80 0 0 0
09/02/2015
12
 1,637,040 12.10 12.10 11.70 0 0 0
06/02/2015
12
 1,716,310 12 12.20 11.90 0 0 0
05/02/2015
12
 1,507,860 12.10 12.30 12 0 0 0
04/02/2015
12.20
 1,961,250 11.80 12.20 11.80 0 0 0
03/02/2015
11.70
 3,584,460 12 12.40 11.70 0 0 0
02/02/2015
11.80
 3,062,490 12.50 12.60 11.80 0 0 0
30/01/2015
12.50
 3,751,460 12.90 13 12.40 0 0 0
29/01/2015
13
 2,459,890 12.60 13 12.60 0 0 0
28/01/2015
12.60
 2,405,350 12.60 12.80 12.60 0 0 0
27/01/2015
12.70
 5,996,160 13.30 13.40 12.50 0 0 0
26/01/2015
13.20
 2,860,190 13.50 13.60 13.20 0 0 0
23/01/2015
13.30
 5,477,780 13 13.50 12.80 0 0 0
22/01/2015
12.80
 2,883,670 12.80 12.90 12.70 0 0 0
21/01/2015
12.80
 2,180,480 13 13.10 12.70 0 0 0
20/01/2015
13
 3,729,910 12.60 13 12.50 0 0 0
19/01/2015
12.60
 4,393,560 12.90 13 12.60 0 0 0
16/01/2015
12.80
 3,677,720 12.80 13.10 12.70 0 0 0
15/01/2015
12.80
 4,491,690 13.10 13.30 12.80 0 0 0
14/01/2015
12.80
 6,065,720 12.20 12.80 12 0 0 0
13/01/2015
12
 3,019,500 11.80 12.40 11.80 0 0 0
12/01/2015
12
 4,892,530 12.60 12.80 11.90 0 0 0
09/01/2015
12.60
 3,571,760 12.50 12.90 12.40 0 0 0
08/01/2015
12.50
 3,925,130 12.70 12.90 12.40 0 0 0
07/01/2015
12.70
 4,999,370 12.80 13.20 12.60 0 0 0
06/01/2015
12.70
 6,278,740 11.60 12.70 11.50 0 0 0
05/01/2015
11.90
 4,621,640 11.90 12.30 11.90 0 0 0
31/12/2014
11.80
 5,287,370 11.30 11.80 11.20 0 0 0
30/12/2014
11.10
 4,030,100 10.40 11.10 10.20 0 0 0
29/12/2014
10.40
 3,046,410 11 11.20 10.30 0 0 0
26/12/2014
11
 3,821,000 11.40 11.50 10.80 0 0 0
25/12/2014
11.50
 2,483,630 11.80 11.80 11.40 0 0 0
24/12/2014
11.80
 2,154,810 12.20 12.20 11.80 0 0 0
23/12/2014
12
 1,713,810 12.10 12.40 11.90 0 0 0
22/12/2014
12.30
 2,446,870 12.10 12.30 11.80 0 0 0
19/12/2014
11.80
 2,986,900 12.40 12.60 11.80 0 0 0
18/12/2014
12.30
 4,364,860 11.80 12.30 11.70 0 0 0
17/12/2014
11.50
 7,142,000 12.50 12.50 11.50 0 0 0
16/12/2014
12.30
 3,774,890 12.50 12.80 12.20 0 0 0
15/12/2014
12.70
 4,004,380 12.50 13.10 12.40 0 0 0
12/12/2014
12.50
 4,373,640 11.90 12.50 11.80 0 0 0
11/12/2014
12.10
 4,819,640 12.80 13 12.10 0 0 0
10/12/2014
13
 7,182,740 13 13.40 12.30 0 0 0
09/12/2014
13.20
 5,884,020 13.90 14 13.20 0 0 0
08/12/2014
14.10
 2,823,220 14.50 14.60 14.10 0 0 0
05/12/2014
14.50
 4,120,580 14.20 14.70 14.20 0 0 0
04/12/2014
14.20
 3,545,760 14.20 14.50 14.10 0 0 0
03/12/2014
14.10
 4,510,250 14.30 14.40 13.90 0 0 0
02/12/2014
14.30
 3,880,990 14.60 14.70 14.30 0 0 0
01/12/2014
14.40
 4,081,090 14.30 14.80 14.20 0 0 0
28/11/2014
14.30
 6,701,280 14 15 14 0 0 0
27/11/2014
14.40
 4,882,530 13.70 14.40 13.20 0 0 0
26/11/2014
13.70
 9,176,440 14.40 15 13.60 0 0 0
25/11/2014
14.60
 15,700,640 14.10 15.40 14.10 0 0 0
24/11/2014
15.10
 6,414,900 15.10 15.30 15.10 0 0 0
21/11/2014
16.20
 12,491,300 17.40 17.40 16.20 0 0 0
20/11/2014
17.40
 3,656,150 17.50 17.60 17.20 0 0 0
19/11/2014
17.10
 7,827,360 17.60 17.90 17 0 0 0
18/11/2014
17.60
 6,864,850 17.80 18.50 17.60 0 0 0
17/11/2014
17.40
 8,609,930 16.40 17.40 16.30 0 0 0
14/11/2014
16.30
 7,165,530 16.20 16.80 15.90 0 0 0
13/11/2014
16.40
 3,827,690 16.80 16.90 16.10 0 0 0
12/11/2014
16.60
 5,429,610 15.60 16.60 15.60 0 0 0
11/11/2014
15.80
 6,333,050 16.20 16.40 15.80 0 0 0
10/11/2014
16.20
 6,119,370 16.40 16.60 16.10 0 0 0
07/11/2014
16.10
 5,192,570 16.40 16.50 15.70 0 0 0
06/11/2014
16.10
 4,784,100 15.50 16.30 15.50 0 0 0
05/11/2014
15.40
 7,321,150 15.50 15.60 15 0 0 0
04/11/2014
15.50
 5,425,510 15.50 15.80 15.30 0 0 0
03/11/2014
15.10
 5,313,810 14.40 15.10 14.40 0 0 0
31/10/2014
14.20
 5,388,690 13.80 14.40 13.70 0 0 0
30/10/2014
14
 3,631,040 14.20 14.60 13.90 0 0 0
29/10/2014
14.40
 6,144,330 13.90 14.50 13.80 0 0 0
28/10/2014
13.70
 8,932,250 13.80 14.10 13.70 0 0 0
27/10/2014
14.70
 4,039,640 15.30 15.60 14.70 0 0 0
24/10/2014
15.70
 10,337,040 16 16.60 15 0 0 0
23/10/2014
16.10
 9,426,190 17.60 17.60 16 0 0 0

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