CTCP Đầu tư Cao su Quảng Nam (vhg)

1.60
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
(2026-08-19) 		0 0% 2,022,900 0 0
1.50
2
1.60
2 tháng
(2026-07-20) 		0 0% 5,710,100 0 0
1.50
2
1.60
3 tháng
(2026-06-22) 		-0.10 -5.88% 12,278,800 0 0
1.50
2
1.60
6 tháng
(2026-03-23) 		-0.10 -5.88% 23,854,200 0 0
1.50
2
1.60
12 tháng
(2025-09-23) 		-0.60 -27.27% 54,416,000 0 0
1.50
2.40
1.60
24 tháng
(2024-09-30) 		-0.20 -11.11% 246,985,409 0 0
1.30
2.70
1.60
36 tháng
(2023-10-04) 		-1.20 -42.86% 501,237,992 0 0
1.30
3.30
1.60
60 tháng
(2021-10-14) 		-2 -55.56% 2,299,102,136 43,612 1.0
1.20
14.10
1.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
02/05/2025
1.80
 885,711 1.80 1.90 1.70 0 0 0
01/05/2025
1.70
 381,588 1.80 1.80 1.70 0 0 0
30/04/2025
1.60
 192,500 1.60 1.70 1.50 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
07/04/2025
1.70
 473,200 1.60 1.70 1.60 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
26/03/2025
1.80
 444,343 1.90 1.90 1.70 0 0 0
25/03/2025
1.80
 234,368 1.80 1.90 1.80 0 0 0
24/03/2025
1.80
 585,201 1.90 1.90 1.80 0 0 0
21/03/2025
1.80
 71,372 1.90 1.90 1.80 0 0 0
20/03/2025
1.90
 145,570 1.90 2 1.80 0 0 0
19/03/2025
1.90
 647,178 1.90 2 1.80 0 0 0
18/03/2025
1.90
 599,529 1.80 1.90 1.80 0 0 0
17/03/2025
1.60
 192,500 1.60 1.70 1.50 0 0 0
14/03/2025
1.80
 909,518 1.90 1.90 1.80 0 0 0
13/03/2025
1.90
 316,361 1.90 2 1.80 0 0 0
12/03/2025
2
 249,108 1.90 2 1.80 0 0 0
11/03/2025
1.90
 106,271 1.90 1.90 1.80 0 0 0
10/03/2025
1.90
 211,709 2 2 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |