CTCP Đầu tư Cao su Quảng Nam (vhg)

1.70
0.10
(6.25%)
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
(2025-04-21) 		0.20 13.33% 6,656,700 0 0
1.50
1.70
1.70
2 tháng
(2025-03-24) 		-0.10 -5.56% 16,401,700 0 0
1.30
1.90
1.70
3 tháng
(2025-02-20) 		-0.40 -19.05% 31,300,300 -1,000 -0.0
1.30
2.10
1.70
6 tháng
(2024-11-22) 		-0.10 -5.56% 59,049,828 -2,917 -0.0
1.30
2.10
1.70
12 tháng
(2024-05-27) 		-0.60 -26.09% 138,665,499 -41,801 -0.1
1.30
2.40
1.70
24 tháng
(2023-06-01) 		-1.90 -52.78% 561,098,512 -100,042 -0.2
1.30
3.90
1.70
36 tháng
(2022-06-06) 		-3.40 -66.67% 1,094,162,903 325,300 1.1
1.20
5.10
1.70
60 tháng
(2020-06-16) 		0.70 70% 2,694,977,456 303,620 1.9
0.70
14.10
1.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 98,600 1.60 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
 76,700 1.60 1.60 1.50 0 0 0
28/04/2025
1.60
 73,100 1.60 1.70 1.50 0 0 0
25/04/2025
1.60
 1,033,400 1.60 1.70 1.50 0 0 0
24/04/2025
1.60
 148,000 1.50 1.60 1.50 0 0 0
23/04/2025
1.50
 129,100 1.50 1.60 1.50 0 0 0
22/04/2025
1.50
 779,500 1.60 1.60 1.40 0 0 0
21/04/2025
1.50
 598,600 1.60 1.60 1.40 0 0 0
18/04/2025
1.60
 66,700 1.50 1.60 1.50 0 0 0
17/04/2025
1.60
 58,700 1.50 1.60 1.50 0 0 0
16/04/2025
1.50
 185,900 1.50 1.60 1.50 0 0 0
15/04/2025
1.60
 109,400 1.60 1.60 1.50 0 0 0
14/04/2025
1.60
 321,800 1.60 1.70 1.50 0 0 0
11/04/2025
1.60
 1,448,900 1.60 1.60 1.50 0 0 0
10/04/2025
1.40
 113,100 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
 1,289,800 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
 2,845,200 1.80 1.80 1.60 0 0 0
02/04/2025
1.80
 81,200 1.90 1.90 1.80 0 0 0
01/04/2025
1.90
 98,900 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
 321,400 1.80 1.90 1.80 0 0 0
26/03/2025
1.80
 444,300 1.90 1.90 1.70 0 0 0
25/03/2025
1.80
 234,300 1.80 1.90 1.80 0 0 0
24/03/2025
1.80
 585,200 1.90 1.90 1.80 0 0 0
21/03/2025
1.80
 71,300 1.90 1.90 1.80 0 0 0
20/03/2025
1.90
 145,500 1.90 2 1.80 0 0 0
19/03/2025
1.90
 647,000 1.90 2 1.80 0 0 0
18/03/2025
1.90
 599,300 1.80 1.90 1.80 0 0 0
17/03/2025
1.80
 433,300 1.80 1.90 1.80 0 0 0
14/03/2025
1.80
 909,400 1.90 1.90 1.80 0 0 0
13/03/2025
1.90
 316,100 1.90 2 1.80 0 0 0
12/03/2025
2
 249,000 1.90 2 1.80 500 0 0.0
11/03/2025
1.90
 106,200 1.90 1.90 1.80 0 0 0
10/03/2025
1.90
 211,700 2 2 1.80 0 3,000 -0.0
07/03/2025
2
 489,300 1.90 2 1.80 0 0 0
06/03/2025
2
 575,100 1.90 2 1.80 500 0 0.0
05/03/2025
1.90
 338,400 1.90 2 1.80 0 0 0
04/03/2025
2
 671,900 1.90 2 1.80 0 0 0
03/03/2025
2
 748,300 2 2 1.90 0 0 0
28/02/2025
2
 257,300 2 2 1.90 0 0 0
27/02/2025
2
 647,900 2 2 1.90 0 0 0
26/02/2025
2
 1,098,700 2.10 2.10 1.90 1,000 0 0.0
25/02/2025
2.10
 383,000 2 2.20 2 0 0 0
24/02/2025
2.10
 1,717,800 2.10 2.20 2 0 0 0
21/02/2025
2.10
 1,554,900 2.10 2.20 1.90 0 0 0
20/02/2025
2.10
 2,727,200 2.10 2.30 2 0 0 0
19/02/2025
2
 3,407,200 1.90 2 1.80 0 50,000 -0.1
18/02/2025
1.90
 559,100 1.80 1.90 1.70 0 0 0
17/02/2025
1.80
 294,300 1.80 1.90 1.80 0 100 -0.0
14/02/2025
1.80
 613,500 1.80 1.90 1.70 0 0 0
13/02/2025
1.80
 357,200 1.80 1.90 1.70 0 0 0
12/02/2025
1.80
 391,098 1.80 1.90 1.80 0 0 0
11/02/2025
1.80
 165,177 1.80 1.90 1.70 0 0 0
10/02/2025
1.80
 598,510 1.80 1.90 1.70 0 0 0
07/02/2025
1.80
 100,072 1.90 1.90 1.80 0 0 0
06/02/2025
1.90
 373,102 1.80 1.90 1.70 0 0 0
05/02/2025
1.80
 885,711 1.80 1.90 1.70 0 0 0
04/02/2025
1.80
 484,317 1.80 1.80 1.70 0 0 0
03/02/2025
1.80
 397,600 1.70 1.80 1.70 0 0 0
24/01/2025
1.80
 299,950 1.80 1.80 1.70 0 0 0
23/01/2025
1.80
 340,993 1.80 1.80 1.70 0 0 0
22/01/2025
1.80
 95,502 1.80 1.80 1.70 50,000 0 0.1
21/01/2025
1.80
 1,486,304 1.80 1.90 1.70 0 0 0
20/01/2025
1.80
 188,523 1.80 1.90 1.70 0 1,000 -0.0
17/01/2025
1.90
 244,442 1.90 1.90 1.70 0 0 0
16/01/2025
1.90
 510,553 1.90 1.90 1.70 0 0 0
15/01/2025
1.90
 704,436 1.80 1.90 1.70 0 0 0
14/01/2025
1.80
 216,011 1.80 1.80 1.70 0 0 0
13/01/2025
1.80
 397,182 1.80 1.80 1.70 0 0 0
10/01/2025
1.90
 1,678,605 2 2 1.70 0 660,000 -1.2
09/01/2025
2
 1,229,626 2 2.10 1.90 0 0 0
08/01/2025
1.90
 4,433,467 1.70 1.90 1.70 660,000 60,700 1.1
07/01/2025
1.80
 247,930 1.70 1.80 1.70 0 0 0
06/01/2025
1.80
 516,980 1.70 1.80 1.70 0 0 0
03/01/2025
1.70
 381,588 1.80 1.80 1.70 30,000 0 0.1
02/01/2025
1.80
 517,504 1.70 1.80 1.70 30,000 0 0.1
31/12/2024
1.80
 78,803 1.80 1.80 1.70 0 0 0
30/12/2024
1.80
 313,153 1.80 1.80 1.70 0 0 0
27/12/2024
1.80
 154,425 1.80 1.80 1.70 0 0 0
26/12/2024
1.80
 231,823 1.70 1.80 1.70 0 0 0
25/12/2024
1.80
 116,076 1.80 1.80 1.70 0 0 0
24/12/2024
1.80
 189,332 1.70 1.80 1.70 0 0 0
23/12/2024
1.80
 218,414 1.70 1.80 1.70 100 0 0.0
20/12/2024
1.80
 117,150 1.80 1.80 1.70 100 0 0.0
19/12/2024
1.80
 466,414 1.70 1.80 1.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |