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)
19/08/2025
2.30
 798,700 2.30 2.40 2.30 0 0 0
18/08/2025
2.30
 656,000 2.30 2.40 2.30 0 0 0
15/08/2025
2.30
 2,354,800 2.40 2.40 2.30 0 0 0
14/08/2025
2.30
 1,139,300 2.40 2.40 2.30 0 0 0
13/08/2025
2.40
 1,671,400 2.30 2.40 2.30 0 0 0
12/08/2025
2.40
 790,700 2.30 2.40 2.30 0 0 0
11/08/2025
2.30
 1,748,100 2.30 2.40 2.20 0 0 0
08/08/2025
2.40
 1,475,300 2.40 2.40 2.30 0 0 0
07/08/2025
2.40
 1,901,400 2.40 2.40 2.20 0 0 0
06/08/2025
2.40
 1,758,900 2.30 2.40 2.20 0 0 0
05/08/2025
2.30
 4,445,100 2.40 2.50 2.20 0 0 0
04/08/2025
2.40
 2,746,600 2.20 2.40 2.10 0 0 0
01/08/2025
2.10
 2,864,200 2.20 2.20 2 0 0 0
31/07/2025
2.20
 3,924,800 2.40 2.40 2 0 0 0
30/07/2025
2.30
 4,878,100 2.30 2.50 2.20 0 0 0
29/07/2025
2.30
 11,763,300 2.10 2.30 2.10 0 0 0
28/07/2025
2
 3,711,300 1.80 2 1.80 0 0 0
25/07/2025
1.90
 780,700 1.90 1.90 1.80 0 0 0
24/07/2025
1.90
 2,222,600 1.80 1.90 1.70 0 0 0
23/07/2025
1.90
 520,100 1.90 2 1.80 0 0 0
22/07/2025
1.90
 1,346,100 1.90 2 1.80 0 0 0
21/07/2025
1.90
 2,031,400 2 2.10 1.80 0 0 0
18/07/2025
2
 3,854,300 2.10 2.20 1.80 0 0 0
17/07/2025
2.10
 3,100,500 2 2.10 1.90 0 0 0
16/07/2025
1.90
 5,880,500 1.80 1.90 1.70 0 0 0
15/07/2025
1.80
 312,800 1.70 1.80 1.70 0 0 0
14/07/2025
1.70
 702,700 1.70 1.80 1.70 0 0 0
11/07/2025
1.70
 652,100 1.80 1.80 1.70 0 0 0
10/07/2025
1.80
 311,300 1.80 1.80 1.70 0 0 0
09/07/2025
1.80
 461,300 1.70 1.80 1.70 0 0 0
08/07/2025
1.70
 1,866,300 1.70 1.80 1.60 0 0 0
07/07/2025
1.70
 337,200 1.70 1.70 1.60 0 0 0
04/07/2025
1.70
 473,200 1.60 1.70 1.60 0 0 0
03/07/2025
1.60
 221,200 1.60 1.70 1.60 0 0 0
02/07/2025
1.70
 240,900 1.60 1.70 1.60 0 0 0
01/07/2025
1.60
 94,100 1.70 1.70 1.60 0 0 0
30/06/2025
1.60
 135,300 1.70 1.70 1.60 0 0 0
27/06/2025
1.70
 228,900 1.70 1.70 1.60 0 0 0
26/06/2025
1.60
 293,100 1.70 1.70 1.50 0 0 0
25/06/2025
1.70
 356,000 1.70 1.70 1.60 0 0 0
24/06/2025
1.70
 26,400 1.70 1.70 1.60 0 0 0
23/06/2025
1.70
 866,400 1.60 1.70 1.50 0 0 0
20/06/2025
1.60
 125,300 1.60 1.70 1.60 0 0 0
19/06/2025
1.60
 128,100 1.70 1.70 1.60 0 0 0
18/06/2025
1.70
 365,200 1.70 1.70 1.60 0 0 0
17/06/2025
1.70
 199,900 1.60 1.70 1.60 0 0 0
16/06/2025
1.70
 284,700 1.60 1.70 1.60 0 0 0
13/06/2025
1.70
 223,200 1.70 1.80 1.60 0 0 0
12/06/2025
1.60
 596,500 1.70 1.80 1.60 0 0 0
11/06/2025
1.70
 52,500 1.60 1.70 1.60 0 0 0
10/06/2025
1.70
 82,900 1.70 1.70 1.60 0 0 0
09/06/2025
1.60
 207,400 1.60 1.70 1.60 0 0 0
06/06/2025
1.70
 361,600 1.70 1.70 1.60 0 0 0
05/06/2025
1.70
 897,100 1.70 1.80 1.60 0 0 0
04/06/2025
1.70
 843,900 1.80 1.80 1.70 0 0 0
03/06/2025
1.80
 2,876,100 1.70 1.90 1.70 0 0 0
02/06/2025
1.80
 1,192,400 1.90 1.90 1.70 0 0 0
30/05/2025
1.90
 2,425,400 2 2 1.80 0 0 0
29/05/2025
1.80
 2,871,600 1.60 1.80 1.60 0 0 0
28/05/2025
1.70
 151,600 1.60 1.70 1.60 0 0 0
27/05/2025
1.60
 178,700 1.60 1.70 1.60 0 0 0
26/05/2025
1.70
 531,500 1.60 1.70 1.60 0 0 0
23/05/2025
1.70
 923,000 1.60 1.70 1.50 0 0 0
22/05/2025
1.70
 358,500 1.60 1.70 1.60 0 0 0
21/05/2025
1.70
 174,700 1.70 1.70 1.60 0 0 0
20/05/2025
1.70
 471,900 1.60 1.70 1.60 0 0 0
19/05/2025
1.70
 175,100 1.70 1.70 1.60 0 0 0
16/05/2025
1.70
 216,900 1.60 1.70 1.60 0 0 0
15/05/2025
1.70
 755,000 1.70 1.80 1.60 0 0 0
14/05/2025
1.70
 529,900 1.60 1.70 1.60 0 0 0
13/05/2025
1.70
 160,100 1.70 1.70 1.60 0 0 0
12/05/2025
1.70
 690,100 1.50 1.70 1.50 0 0 0
09/05/2025
1.60
 127,600 1.50 1.60 1.50 0 0 0
08/05/2025
1.60
 193,900 1.60 1.60 1.50 0 0 0
07/05/2025
1.60
 108,400 1.50 1.60 1.50 0 0 0
06/05/2025
1.60
 174,400 1.60 1.70 1.50 0 0 0
05/05/2025
1.60
 224,800 1.60 1.70 1.60 0 0 0
29/04/2025
1.60
 76,757 1.60 1.60 1.50 0 0 0
28/04/2025
1.60
 73,104 1.60 1.70 1.50 0 0 0
25/04/2025
1.60
 1,033,453 1.60 1.70 1.50 0 0 0
24/04/2025
1.60
 148,040 1.50 1.60 1.50 0 0 0
23/04/2025
1.50
 129,124 1.50 1.60 1.50 0 0 0
22/04/2025
1.50
 779,638 1.60 1.60 1.40 0 0 0
21/04/2025
1.50
 598,627 1.60 1.60 1.40 0 0 0
18/04/2025
1.60
 66,812 1.50 1.60 1.50 0 0 0
17/04/2025
1.60
 58,747 1.50 1.60 1.50 0 0 0
16/04/2025
1.50
 185,972 1.50 1.60 1.50 0 0 0
15/04/2025
1.60
 109,462 1.60 1.60 1.50 0 0 0
14/04/2025
1.60
 321,803 1.60 1.70 1.50 0 0 0
11/04/2025
1.60
 1,448,961 1.60 1.60 1.50 0 0 0
10/04/2025
1.40
 113,199 1.40 1.40 1.40 0 0 0
09/04/2025
1.30
 792,500 1.40 1.40 1.20 0 0 0
08/04/2025
1.40
 1,289,860 1.60 1.70 1.40 0 0 0
04/04/2025
1.70
 439,200 1.60 1.70 1.50 0 0 0
03/04/2025
1.60
 2,845,327 1.80 1.80 1.60 0 0 0
02/04/2025
1.80
 81,281 1.90 1.90 1.80 0 0 0
01/04/2025
1.90
 98,912 1.80 1.90 1.80 0 0 0
31/03/2025
1.80
 78,100 1.90 1.90 1.80 0 0 0
28/03/2025
1.80
 230,400 1.80 1.90 1.80 0 0 0
27/03/2025
1.90
 321,401 1.80 1.90 1.80 0 0 0

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