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)
12/01/2024
2.70
 1,293,307 2.70 2.80 2.60 0 0 0
11/01/2024
2.80
 334,358 2.80 2.80 2.70 0 0 0
10/01/2024
2.80
 474,872 2.80 2.80 2.70 0 0 0
09/01/2024
2.80
 627,160 2.80 2.90 2.70 0 0 0
08/01/2024
2.80
 831,894 2.80 2.90 2.70 0 0 0
05/01/2024
2.80
 781,248 2.80 2.90 2.70 0 0 0
04/01/2024
2.80
 1,496,979 2.90 2.90 2.70 0 0 0
03/01/2024
2.90
 1,244,060 2.90 2.90 2.80 0 0 0
02/01/2024
2.90
 1,570,797 2.80 3 2.80 0 0 0
01/01/2024
2.80
 2,421,129 2.70 2.90 2.70 0 0 0
29/12/2023
2.80
 2,421,129 2.70 2.90 2.70 0 0 0
28/12/2023
2.70
 657,474 2.70 2.80 2.70 0 0 0
27/12/2023
2.80
 731,871 2.70 2.80 2.60 0 0 0
26/12/2023
2.80
 1,019,822 2.80 2.80 2.60 0 0 0
25/12/2023
2.70
 661,884 2.80 2.80 2.60 0 0 0
22/12/2023
2.70
 838,373 2.70 2.80 2.60 0 0 0
21/12/2023
2.80
 842,817 2.80 2.80 2.60 0 0 0
20/12/2023
2.80
 943,980 2.70 2.80 2.70 0 0 0
19/12/2023
2.80
 1,647,862 2.90 2.90 2.60 0 0 0
18/12/2023
2.90
 1,917,600 2.80 2.90 2.70 0 0 0
15/12/2023
2.80
 4,019,261 3 3.10 2.60 0 0 0
14/12/2023
3
 2,399,813 3.10 3.20 2.90 0 0 0
13/12/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
12/12/2023
2.80
 1,154,541 2.70 2.80 2.70 0 0 0
11/12/2023
2.80
 816,871 2.70 2.80 2.60 0 0 0
08/12/2023
2.70
 2,079,266 2.70 2.80 2.60 0 0 0
07/12/2023
2.70
 2,960,333 2.60 2.80 2.60 0 0 0
06/12/2023
2.70
 676,802 2.60 2.70 2.60 0 0 0
05/12/2023
2.60
 833,552 2.70 2.70 2.60 0 0 0
04/12/2023
2.70
 461,153 2.70 2.70 2.60 0 0 0
01/12/2023
2.30
 1,065,315 2.40 2.40 2.20 0 0 0
30/11/2023
2.60
 615,862 2.60 2.70 2.60 0 0 0
29/11/2023
2.70
 622,735 2.60 2.70 2.60 0 0 0
28/11/2023
2.70
 693,133 2.60 2.70 2.50 0 0 0
27/11/2023
2.60
 575,705 2.70 2.70 2.50 0 0 0
24/11/2023
2.60
 1,317,112 2.70 2.70 2.50 0 0 0
23/11/2023
2.70
 781,601 2.70 2.80 2.60 0 0 0
22/11/2023
2.70
 942,828 2.70 2.80 2.60 0 0 0
21/11/2023
2.80
 713,400 2.80 2.80 2.60 0 0 0
20/11/2023
2.80
 992,381 2.70 2.80 2.60 0 0 0
17/11/2023
2.80
 2,839,907 2.80 2.90 2.70 0 0 0
16/11/2023
2.80
 695,361 2.70 2.80 2.60 0 0 0
15/11/2023
2.70
 2,203,168 2.80 2.80 2.70 0 0 0
14/11/2023
2.70
 1,578,039 2.70 2.80 2.60 0 0 0
13/11/2023
2.80
 723,259 2.70 2.80 2.60 0 0 0
10/11/2023
2.70
 1,179,920 2.80 2.80 2.70 0 0 0
09/11/2023
2.90
 1,803,527 2.70 2.90 2.70 0 0 0
08/11/2023
2.80
 1,032,698 2.60 2.80 2.50 0 0 0
07/11/2023
3.30
 1,900,541 3.40 3.50 3.30 0 0 0
06/11/2023
2.70
 539,576 2.70 2.70 2.60 0 0 0
03/11/2023
2.70
 704,804 3 3 2.60 0 0 0
02/11/2023
2.80
 1,694,887 2.60 2.80 2.60 0 0 0
01/11/2023
2.60
 1,907,424 2.50 2.60 2.30 0 0 0
31/10/2023
2.50
 902,488 2.60 2.60 2.40 0 0 0
30/10/2023
2.60
 558,065 2.70 2.70 2.50 0 0 0
27/10/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
26/10/2023
2.60
 2,587,825 2.70 2.70 2.50 0 0 0
25/10/2023
2.80
 512,455 2.80 2.90 2.70 0 0 0
24/10/2023
2.90
 713,900 2.80 2.90 2.70 0 0 0
23/10/2023
2.80
 859,148 2.90 2.90 2.70 0 0 0
20/10/2023
2.90
 1,132,999 2.70 2.90 2.70 0 0 0
19/10/2023
2.80
 603,258 2.80 2.90 2.70 0 0 0
18/10/2023
2.90
 2,108,097 3 3 2.70 0 0 0
17/10/2023
3
 1,189,673 3.10 3.10 2.90 0 0 0
16/10/2023
3.10
 3,163,225 3.10 3.30 3 0 0 0
13/10/2023
3
 571,662 3.40 3.40 2.90 0 0 0
12/10/2023
3
 1,000,578 3.20 3.20 2.90 0 0 0
11/10/2023
3
 618,078 3.10 3.10 2.90 0 0 0
10/10/2023
3.10
 5,367,873 2.80 3.10 2.70 0 0 0
09/10/2023
2.80
 735,331 2.70 2.80 2.60 0 0 0
06/10/2023
2.70
 557,613 2.70 2.80 2.60 0 0 0
05/10/2023
2.70
 504,800 2.70 2.80 2.60 0 0 0
04/10/2023
2.80
 525,452 2.80 2.80 2.60 0 0 0
03/10/2023
2.80
 1,105,973 2.80 2.90 2.70 0 0 0
02/10/2023
2.90
 843,721 2.90 3 2.80 0 0 0
29/09/2023
2.90
 396,341 2.90 2.90 2.80 0 0 0
28/09/2023
2.80
 614,400 2.90 2.90 2.80 0 0 0
27/09/2023
2.90
 1,141,622 2.90 2.90 2.70 0 0 0
26/09/2023
2.90
 1,616,020 3 3 2.80 0 0 0
25/09/2023
3
 1,584,084 3.30 3.30 2.80 0 0 0
22/09/2023
3.10
 2,713,992 3.20 3.20 3 0 0 0
21/09/2023
3.20
 1,631,300 3.30 3.30 3.20 0 0 0
20/09/2023
3.30
 958,135 3.20 3.30 3.10 0 0 0
19/09/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
18/09/2023
3.30
 1,450,303 3.20 3.30 3.10 0 0 0
15/09/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
14/09/2023
3.30
 1,338,167 3.30 3.40 3.20 0 0 0
13/09/2023
3.30
 1,250,934 3.40 3.40 3.20 0 0 0
12/09/2023
3.30
 1,115,133 3.30 3.40 3.20 0 0 0
11/09/2023
3.30
 2,988,136 3.40 3.50 3.20 0 0 0
08/09/2023
3.50
 2,692,838 3.50 3.50 3.30 0 0 0
07/09/2023
3.50
 1,660,708 3.60 3.60 3.40 0 0 0
06/09/2023
3.60
 2,881,527 3.40 3.60 3.40 0 0 0
05/09/2023
3.50
 2,713,450 3.30 3.50 3.30 0 0 0
04/09/2023
2.60
 4,368,495 2.60 2.80 2.50 0 0 0
01/09/2023
2.40
 1,458,897 2.40 2.50 2.30 0 0 0
31/08/2023
3.40
 1,467,427 3.30 3.40 3.30 0 0 0
30/08/2023
3.40
 1,335,224 3.40 3.40 3.20 0 0 0
29/08/2023
3.40
 1,005,483 3.30 3.40 3.30 0 0 0
28/08/2023
3.30
 1,725,200 3.20 3.40 3.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |