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)
25/08/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
24/08/2023
3.40
 706,962 3.30 3.40 3.20 0 0 0
23/08/2023
3.20
 1,598,556 3.30 3.40 3.20 0 0 0
22/08/2023
3.30
 1,886,446 3.30 3.40 3.10 0 0 0
21/08/2023
3.30
 2,700,442 3.30 3.40 3.20 0 0 0
18/08/2023
3.30
 5,325,751 3.60 3.60 3.20 0 0 0
17/08/2023
3.60
 2,772,237 3.70 3.70 3.50 0 0 0
16/08/2023
3.70
 1,057,777 3.70 3.70 3.60 0 0 0
15/08/2023
3.70
 1,925,348 3.70 3.80 3.60 0 0 0
14/08/2023
3.70
 3,041,789 3.70 3.80 3.60 0 0 0
11/08/2023
3.70
 3,902,515 3.80 3.80 3.50 0 0 0
10/08/2023
3.80
 4,292,538 3.90 4 3.60 0 0 0
09/08/2023
3.90
 4,624,026 3.90 4 3.80 0 0 0
08/08/2023
3.80
 7,149,815 3.70 3.90 3.60 0 0 0
07/08/2023
3.70
 3,639,135 3.60 3.70 3.50 0 0 0
04/08/2023
3.60
 2,126,183 3.60 3.60 3.50 0 0 0
03/08/2023
3.60
 2,028,620 3.50 3.60 3.50 0 0 0
02/08/2023
2.40
 932,801 2.40 2.50 2.30 0 0 0
01/08/2023
2.40
 1,614,246 2.40 2.50 2.30 0 0 0
31/07/2023
3.70
 5,270,945 3.60 3.90 3.50 0 0 0
28/07/2023
3.60
 2,426,493 3.50 3.60 3.50 0 0 0
27/07/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
26/07/2023
3.60
 2,511,874 3.60 3.60 3.50 0 0 0
25/07/2023
3.60
 3,193,962 3.60 3.70 3.50 0 0 0
24/07/2023
3.60
 2,883,437 3.50 3.60 3.40 0 0 0
21/07/2023
3.50
 1,476,883 3.40 3.50 3.40 0 0 0
20/07/2023
3.40
 1,974,249 3.40 3.50 3.30 0 0 0
19/07/2023
3.50
 3,303,866 3.60 3.60 3.40 0 0 0
18/07/2023
3.60
 1,522,116 3.60 3.70 3.50 0 0 0
17/07/2023
3.70
 5,997,606 3.40 3.80 3.40 0 0 0
14/07/2023
3.40
 1,611,303 3.50 3.50 3.30 0 0 0
13/07/2023
3.50
 1,797,282 3.40 3.50 3.30 0 0 0
12/07/2023
3.40
 1,458,733 3.40 3.50 3.30 0 0 0
11/07/2023
3.30
 1,900,541 3.40 3.50 3.30 0 0 0
10/07/2023
2.70
 557,613 2.70 2.80 2.60 0 0 0
07/07/2023
3.30
 1,258,064 3.20 3.30 3.10 0 0 0
06/07/2023
3.30
 1,447,850 3.30 3.40 3.20 0 0 0
05/07/2023
3.40
 1,151,926 3.40 3.40 3.30 0 0 0
04/07/2023
3.40
 1,548,187 3.30 3.40 3.20 0 0 0
03/07/2023
3.30
 606,924 3.20 3.30 3.20 0 0 0
30/06/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
29/06/2023
3.30
 1,782,462 3.30 3.40 3.20 0 0 0
28/06/2023
3.40
 1,784,791 3.40 3.50 3.30 0 0 0
27/06/2023
3.40
 2,057,651 3.30 3.50 3.20 0 0 0
26/06/2023
3.40
 2,967,434 3.40 3.50 3.20 0 0 0
23/06/2023
3.50
 2,522,518 3.50 3.50 3.30 0 0 0
22/06/2023
3.50
 2,283,591 3.40 3.60 3.30 0 0 0
21/06/2023
3.50
 1,980,226 3.50 3.50 3.30 0 0 0
20/06/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
19/06/2023
3.20
 5,173,236 3.40 3.50 3.10 0 0 0
16/06/2023
3.50
 5,316,761 3.60 3.70 3.30 0 0 0
15/06/2023
3.60
 3,724,059 3.50 3.70 3.40 0 0 0
14/06/2023
3.70
 9,746,598 3.80 4.10 3.50 0 0 0
13/06/2023
1.60
 192,500 1.60 1.70 1.50 0 0 0
12/06/2023
3.70
 4,596,682 3.50 3.80 3.40 0 0 0
09/06/2023
3.40
 3,590,477 3.50 3.60 3.30 0 0 0
08/06/2023
3.50
 6,013,411 3.70 3.70 3.40 0 0 0
07/06/2023
3.70
 4,140,884 3.70 3.80 3.50 0 0 0
06/06/2023
3.70
 8,010,082 3.40 3.70 3.20 0 0 0
05/06/2023
3.40
 3,635,766 3.40 3.50 3.20 0 0 0
02/06/2023
3.40
 8,831,554 3.60 3.90 3.10 0 0 0
01/06/2023
3.60
 6,582,718 3.30 3.60 3.30 0 0 0
31/05/2023
3.30
 15,426,266 2.90 3.30 2.80 0 0 0
30/05/2023
2.90
 2,633,180 2.90 3 2.80 0 0 0
29/05/2023
2.90
 5,383,674 2.70 2.90 2.70 0 0 0
26/05/2023
2.70
 2,148,264 2.70 2.80 2.60 0 0 0
25/05/2023
2.70
 2,572,360 2.70 2.70 2.50 0 0 0
24/05/2023
2.70
 3,021,958 2.70 2.80 2.60 0 0 0
23/05/2023
2.70
 2,076,350 2.70 2.80 2.60 0 0 0
22/05/2023
2.70
 4,286,481 2.60 2.80 2.60 0 0 0
19/05/2023
2.70
 4,923,456 2.90 2.90 2.50 0 0 0
18/05/2023
2.90
 2,926,661 2.80 3 2.80 0 0 0
17/05/2023
2.80
 8,591,543 2.70 2.90 2.60 0 0 0
16/05/2023
2.70
 6,272,989 2.50 2.70 2.50 0 0 0
15/05/2023
2.50
 2,836,169 2.50 2.60 2.40 0 0 0
12/05/2023
2.40
 1,534,647 2.50 2.60 2.40 0 0 0
11/05/2023
2.50
 1,958,176 2.60 2.70 2.40 0 0 0
10/05/2023
2.60
 7,147,045 2.40 2.70 2.40 0 0 0
09/05/2023
2.40
 617,420 2.40 2.50 2.30 0 0 0
08/05/2023
2.50
 2,808,250 2.40 2.50 2.30 0 0 0
05/05/2023
2.40
 698,591 2.30 2.40 2.20 0 0 0
04/05/2023
2.40
 637,456 2.30 2.40 2.20 0 0 0
03/05/2023
2.20
 648,700 2.20 2.30 2.20 0 0 0
02/05/2023
2.50
 1,368,977 2.70 2.70 2.30 0 0 0
01/05/2023
2.50
 1,434,688 2.50 2.50 2.30 0 0 0
28/04/2023
2.40
 767,813 2.30 2.40 2.30 0 0 0
27/04/2023
2.30
 708,366 2.30 2.40 2.20 0 0 0
26/04/2023
2.40
 524,000 2.30 2.40 2.20 0 0 0
25/04/2023
2.40
 953,381 2.30 2.40 2.20 0 0 0
24/04/2023
2.30
 239,470 2.20 2.30 2.20 0 0 0
21/04/2023
2.20
 996,032 2.30 2.40 2.20 0 0 0
20/04/2023
2.30
 421,988 2.30 2.40 2.20 0 0 0
19/04/2023
2.30
 881,768 2.40 2.40 2.30 0 0 0
18/04/2023
2.40
 325,600 2.40 2.40 2.30 0 0 0
17/04/2023
2.40
 341,850 2.40 2.40 2.30 0 0 0
14/04/2023
2.40
 1,953,698 2.40 2.50 2.30 0 0 0
13/04/2023
2.40
 1,047,797 2.40 2.50 2.30 0 0 0
12/04/2023
2.40
 1,396,333 2.50 2.50 2.30 0 0 0
11/04/2023
2.70
 704,804 3 3 2.60 0 0 0
10/04/2023
2.80
 525,452 2.80 2.80 2.60 0 0 0

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