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)
18/10/2024
1.70
 285,727 1.80 1.80 1.70 0 0 0
17/10/2024
1.80
 458,365 1.80 1.80 1.70 0 0 0
16/10/2024
1.80
 180,355 1.80 1.80 1.60 0 0 0
15/10/2024
1.80
 224,536 1.70 1.80 1.70 0 0 0
14/10/2024
1.80
 147,634 1.70 1.80 1.60 0 0 0
11/10/2024
1.70
 304,871 1.70 1.80 1.70 0 0 0
10/10/2024
1.70
 244,128 1.70 1.80 1.60 0 0 0
09/10/2024
1.70
 167,549 1.70 1.80 1.60 0 0 0
08/10/2024
1.80
 379,168 1.70 1.80 1.60 0 0 0
07/10/2024
1.70
 466,218 1.70 1.80 1.60 0 0 0
04/10/2024
1.80
 247,818 1.60 1.80 1.60 0 0 0
03/10/2024
1.70
 637,555 1.70 1.80 1.60 0 0 0
02/10/2024
1.80
 1,199,885 1.70 1.80 1.60 0 0 0
01/10/2024
1.70
 408,861 1.80 1.80 1.70 0 0 0
30/09/2024
1.80
 1,596,623 1.80 1.80 1.60 0 0 0
27/09/2024
1.80
 3,111,996 1.60 1.80 1.60 0 0 0
26/09/2024
1.70
 1,904,270 1.60 1.70 1.50 0 0 0
25/09/2024
1.60
 252,920 1.50 1.60 1.50 0 0 0
24/09/2024
1.60
 337,338 1.60 1.60 1.50 0 0 0
23/09/2024
1.60
 1,023,203 1.50 1.60 1.40 0 0 0
20/09/2024
1.50
 620,520 1.70 1.70 1.50 0 0 0
19/09/2024
1.70
 1,199,053 1.60 1.70 1.50 0 0 0
18/09/2024
1.60
 1,427,293 1.50 1.60 1.40 0 0 0
17/09/2024
1.50
 477,294 1.50 1.50 1.40 0 0 0
16/09/2024
1.50
 178,607 1.50 1.50 1.40 0 0 0
13/09/2024
1.50
 193,278 1.50 1.50 1.40 0 0 0
12/09/2024
1.50
 825,819 1.50 1.50 1.40 0 0 0
11/09/2024
1.50
 165,203 1.50 1.50 1.40 0 0 0
10/09/2024
1.50
 1,251,075 1.60 1.60 1.40 0 0 0
09/09/2024
1.60
 219,430 1.50 1.60 1.50 0 0 0
06/09/2024
1.50
 583,510 1.60 1.70 1.50 0 0 0
05/09/2024
1.70
 530,323 1.70 1.70 1.60 0 0 0
04/09/2024
1.70
 177,779 1.70 1.70 1.60 0 0 0
03/09/2024
2.70
 740,910 2.80 2.80 2.60 0 0 0
02/09/2024
2.70
 666,648 2.70 2.70 2.60 0 0 0
30/08/2024
1.70
 359,337 1.70 1.70 1.60 0 0 0
29/08/2024
1.70
 328,122 1.70 1.80 1.60 0 0 0
28/08/2024
1.80
 763,047 1.70 1.80 1.60 0 0 0
27/08/2024
1.80
 896,669 1.70 1.80 1.70 0 0 0
26/08/2024
1.70
 636,017 1.80 1.80 1.70 0 0 0
23/08/2024
1.80
 410,906 1.80 1.80 1.70 0 0 0
22/08/2024
1.80
 390,885 1.80 1.90 1.70 0 0 0
21/08/2024
1.80
 253,150 1.90 1.90 1.70 0 0 0
20/08/2024
1.90
 1,379,896 1.80 1.90 1.70 0 0 0
19/08/2024
1.90
 905,519 1.80 1.90 1.70 0 0 0
16/08/2024
1.90
 771,907 1.80 1.90 1.70 0 0 0
15/08/2024
1.80
 330,384 1.90 1.90 1.70 0 0 0
14/08/2024
1.70
 441,379 2 2 1.70 0 0 0
13/08/2024
1.90
 1,631,777 2.10 2.10 1.80 0 0 0
12/08/2024
1.90
 575,278 2.10 2.10 1.80 0 0 0
09/08/2024
1.90
 515,639 1.90 1.90 1.80 0 0 0
08/08/2024
1.80
 499,959 2 2 1.80 0 0 0
07/08/2024
1.90
 1,930,672 2 2 1.80 0 0 0
06/08/2024
1.90
 2,964,352 2 2 1.80 0 0 0
05/08/2024
1.90
 3,929,447 2.10 2.10 1.80 0 0 0
02/08/2024
2
 2,932,012 1.80 2 1.70 0 0 0
01/08/2024
1.80
 2,659,376 1.90 1.90 1.70 0 0 0
31/07/2024
1.90
 283,603 1.90 2 1.90 0 0 0
30/07/2024
2
 310,602 1.90 2 1.90 0 0 0
29/07/2024
2
 527,826 1.90 2 1.90 0 0 0
26/07/2024
2
 143,662 1.90 2 1.90 0 0 0
25/07/2024
1.90
 633,103 1.90 2 1.90 0 0 0
24/07/2024
1.90
 848,560 1.90 2 1.80 0 0 0
23/07/2024
1.90
 610,619 1.90 2 1.80 0 0 0
22/07/2024
1.90
 974,741 1.90 2 1.90 0 0 0
19/07/2024
2
 996,261 2 2 1.80 0 0 0
18/07/2024
2
 788,840 2 2 1.90 0 0 0
17/07/2024
2
 286,500 2 2 1.90 0 0 0
16/07/2024
2
 220,290 2 2 1.90 0 0 0
15/07/2024
2
 180,858 2.10 2.10 1.90 0 0 0
12/07/2024
2.10
 540,403 2 2.10 2 0 0 0
11/07/2024
2
 555,918 2 2 1.90 0 0 0
10/07/2024
2
 718,833 2.10 2.10 1.90 0 0 0
09/07/2024
2.10
 229,125 2.10 2.10 2 0 0 0
08/07/2024
2.10
 213,606 2.10 2.10 2 0 0 0
05/07/2024
2
 286,200 2.10 2.10 2 0 0 0
04/07/2024
2
 278,325 2.10 2.10 2 0 0 0
03/07/2024
2.80
 709,371 2.70 2.80 2.60 0 0 0
02/07/2024
2
 138,146 2.10 2.10 2 0 0 0
01/07/2024
2.10
 211,569 2.10 2.10 2 0 0 0
28/06/2024
2.10
 167,801 2.10 2.10 2 0 0 0
27/06/2024
2.10
 426,218 2.10 2.20 2 0 0 0
26/06/2024
2.10
 638,614 2.10 2.10 2 0 0 0
25/06/2024
2.10
 274,601 2 2.10 2 0 0 0
24/06/2024
2.10
 726,490 2.10 2.20 2 0 0 0
21/06/2024
2.20
 557,854 2.20 2.20 2.10 0 0 0
20/06/2024
2.20
 146,846 2.20 2.20 2.10 0 0 0
19/06/2024
2.20
 1,473,602 2.20 2.20 2 0 0 0
18/06/2024
2.20
 434,998 2.10 2.20 2.10 0 0 0
17/06/2024
2.10
 218,000 2.20 2.20 2.10 0 0 0
14/06/2024
2.20
 672,639 2.20 2.30 2.10 0 0 0
13/06/2024
2.30
 296,889 2.20 2.30 2.20 0 0 0
12/06/2024
2.20
 1,012,755 2.20 2.30 2.10 0 0 0
11/06/2024
1.70
 547,228 1.70 1.80 1.60 0 0 0
10/06/2024
2.30
 327,642 2.30 2.30 2.20 0 0 0
07/06/2024
2.30
 1,212,390 2.20 2.30 2.10 0 0 0
06/06/2024
2.20
 726,101 2.30 2.30 2.20 0 0 0
05/06/2024
2.30
 511,626 2.30 2.30 2.20 0 0 0
04/06/2024
2.30
 1,028,811 2.20 2.30 2.20 0 0 0
03/06/2024
2.20
 766,251 2.30 2.30 2.20 0 0 0

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