Tập đoàn Công nghiệp Cao su Việt Nam - CTCP (gvr)

32.20
-0.05
(-0.16%)
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
(2024-10-15) 		-3.20 -8.95% 64,446,100 -4,648,370 -151.8
31.55
36.10
32.55
2 tháng
(2024-09-16) 		-2.35 -6.73% 122,576,500 -5,213,201 -171.5
31.55
36.40
32.55
3 tháng
(2024-08-16) 		-2 -5.79% 163,965,700 -5,594,117 -184.7
31.55
36.40
32.55
6 tháng
(2024-05-20) 		-1.05 -3.12% 448,174,700 -3,937,525 -128.0
30.10
38.50
32.55
12 tháng
(2023-11-20) 		12.55 62.75% 892,834,700 2,802,733 78.9
19.30
38.50
32.55
24 tháng
(2022-11-25) 		19.29 145.44% 1,569,512,400 -5,062,751 -73.5
13.11
38.50
32.55
36 tháng
(2021-11-30) 		-4.57 -12.32% 2,092,075,300 -6,342,711 -171.4
9.82
38.50
32.55
60 tháng
(2019-12-11) 		21.51 194.81% 3,736,431,034 -8,467,641 -242.0
7.45
40.28
32.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
26.50
 3,152,300 26.12 26.78 26.03 93,800 85,900 0.2
07/04/2021
26.12
 2,634,700 26.03 26.12 25.61 36,300 505,800 -13.0
06/04/2021
26.03
 2,365,500 26.40 26.40 26.03 36,300 109,200 -2.0
05/04/2021
26.40
 2,056,700 26.40 26.59 26.22 177,200 245,300 -1.9
02/04/2021
26.40
 2,241,800 26.54 27.06 26.26 10,000 322,000 -8.9
01/04/2021
26.54
 2,484,100 25.94 26.59 25.89 114,800 200,900 -2.4
31/03/2021
25.94
 2,056,900 26.31 26.40 25.89 2,800 36,200 -0.9
30/03/2021
26.31
 2,115,700 25.98 26.45 25.84 598,500 1,800 16.8
29/03/2021
25.98
 1,674,300 25.47 26.03 25.56 111,300 200 3.1
26/03/2021
25.47
 5,217,700 25.75 25.75 23.98 53,100 600 1.4
25/03/2021
25.75
 4,806,600 26.26 26.68 25.52 61,700 22,800 1.1
24/03/2021
26.26
 3,693,600 27.38 27.38 26.08 510,300 1,700 14.4
23/03/2021
27.38
 4,188,700 27.71 27.99 27.06 167,000 3,100 4.9
22/03/2021
27.71
 3,121,400 27.99 28.45 27.61 12,100 6,700 0.2
19/03/2021
27.99
 3,339,800 28.64 28.64 27.89 4,000 2,300 0.1
18/03/2021
28.64
 3,849,200 27.71 28.83 27.71 800,400 10,000 23.7
17/03/2021
27.71
 2,819,700 27.47 27.80 27.15 6,000 3,200 0.1
16/03/2021
27.47
 4,671,800 28.27 28.27 27.24 2,000 15,700 -0.4
15/03/2021
28.27
 2,472,900 28.83 28.92 28.22 8,300 21,800 -0.4
12/03/2021
28.83
 8,710,200 27.52 29.29 27.61 125,800 32,500 2.8
11/03/2021
27.52
 5,317,600 27.06 27.94 27.29 100 22,600 -0.7
10/03/2021
27.06
 2,563,700 26.78 27.33 26.59 170,200 57,200 3.2
09/03/2021
26.78
 2,056,200 27.43 27.43 26.31 2,000 34,600 -0.9
08/03/2021
27.43
 3,627,300 27.10 27.99 26.87 14,400 49,100 -1.0
05/03/2021
27.10
 3,738,100 26.82 27.52 26.12 576,000 32,900 15.3
04/03/2021
26.82
 4,337,000 27.61 27.71 26.22 739,800 15,400 20.6
03/03/2021
27.61
 2,908,600 27.89 28.08 27.52 21,500 13,900 0.2
02/03/2021
27.89
 5,624,500 27.52 28.64 27.29 115,200 166,000 -1.5
01/03/2021
27.52
 3,977,200 26.92 28.08 27.15 4,600 17,400 -0.4
26/02/2021
26.92
 4,192,500 26.96 27.06 25.94 201,000 25,000 5.1
25/02/2021
26.96
 3,505,700 26.87 27.24 26.40 24,000 2,000 0.6
24/02/2021
26.87
 4,418,300 27.89 28.64 26.59 27,300 258,300 -6.8
23/02/2021
27.89
 8,396,300 26.08 27.89 25.28 38,200 176,200 -3.9
22/02/2021
26.08
 4,211,000 26.22 26.54 25.66 17,900 320,900 -8.5
19/02/2021
26.22
 8,269,200 25.61 27.06 25.70 34,400 338,000 -8.5
18/02/2021
25.61
 3,278,500 23.98 25.61 25.61 1,000 500 0.0
17/02/2021
23.98
 1,392,600 22.44 23.98 23.32 100 35,500 -0.9
09/02/2021
22.44
 3,756,400 22.34 23.14 21.64 124,300 15,100 2.6
08/02/2021
22.34
 5,368,300 23.98 24.16 22.34 61,300 22,200 0.9
05/02/2021
23.98
 3,434,800 23.74 24.26 23.37 50,800 13,900 0.9
04/02/2021
23.74
 4,257,800 23.32 24.54 23.23 28,600 612,600 -15.0
03/02/2021
23.32
 3,765,800 21.83 23.32 21.83 13,700 149,900 -3.3
02/02/2021
21.83
 6,277,200 21.18 22.25 20.15 855,800 1,339,700 -11.0
01/02/2021
21.18
 5,967,800 22.76 24.07 21.18 275,300 171,000 2.5
29/01/2021
22.76
 12,775,800 24.40 24.40 22.72 556,800 1,149,300 -14.6
28/01/2021
24.40
 501,600 26.22 26.22 24.40 1,200 0 0.0
27/01/2021
26.22
 5,670,400 28.17 28.17 26.22 101,100 201,100 -2.8
26/01/2021
28.17
 5,595,300 30.27 30.27 28.17 20,800 34,200 -0.4
25/01/2021
30.27
 4,896,700 29.95 30.74 29.43 8,000 40,400 -1.1
22/01/2021
29.95
 6,470,800 29.71 30.97 29.11 16,000 12,900 0.1
21/01/2021
29.71
 5,031,100 28.92 29.76 28.27 32,000 10,900 0.7
20/01/2021
28.92
 5,355,900 29.57 29.85 27.52 61,700 128,000 -2.0
19/01/2021
29.57
 5,926,700 31.07 31.67 28.92 35,500 116,700 -2.6
18/01/2021
31.07
 7,199,300 30.23 31.91 29.71 36,100 401,800 -12.0
15/01/2021
30.23
 5,477,800 30.46 30.74 29.76 26,100 4,800 0.7
14/01/2021
30.46
 7,396,400 29.71 31.63 30.23 397,000 74,500 10.7
13/01/2021
29.71
 15,851,200 27.80 29.71 28.45 542,600 516,000 0.8
12/01/2021
27.80
 3,876,400 27.38 27.85 27.06 7,000 41,900 -1.0
11/01/2021
27.38
 5,430,200 27.06 27.94 26.59 6,700 44,600 -1.1
08/01/2021
27.06
 6,681,900 26.40 27.99 26.03 96,500 1,017,200 -26.5
07/01/2021
26.40
 6,324,200 26.82 27.06 26.22 79,100 1,162,600 -30.7
06/01/2021
26.82
 6,482,500 27.52 27.75 26.59 21,800 486,800 -13.6
05/01/2021
27.52
 5,766,300 27.47 28.22 27.15 5,000 223,400 -6.5
04/01/2021
27.47
 7,353,500 27.94 29.43 27.47 16,100 1,243,800 -36.8
31/12/2020
27.94
 4,707,730 26.59 27.99 26.12 113,650 490,840 -10.8
30/12/2020
26.59
 5,020,230 27.52 28.08 26.22 24,790 107,470 -2.2
29/12/2020
27.52
 7,712,850 28.41 28.73 26.96 78,640 592,290 -15.3
28/12/2020
28.41
 4,610,970 27.15 29.01 27.24 116,070 850,220 -22.3
25/12/2020
27.15
 5,589,590 25.38 27.15 25.70 44,870 30,360 0.4
24/12/2020
25.38
 9,525,620 25.75 27.06 23.98 37,520 426,100 -10.7
23/12/2020
25.75
 3,522,880 27.01 28.87 25.14 11,220 309,070 -8.9
22/12/2020
27.01
 1,853,210 25.28 27.01 26.68 2,570 6,840 -0.0
21/12/2020
25.28
 3,351,680 23.65 25.28 24.35 53,700 30,570 0.6
18/12/2020
23.65
 3,881,450 22.39 23.65 22.67 34,880 333,000 -7.4
17/12/2020
22.39
 4,909,320 21.74 23.00 21.27 73,850 112,290 -0.9
16/12/2020
21.74
 3,528,920 21.69 22.16 21.55 114,530 177,910 -1.5
15/12/2020
21.69
 4,905,500 20.85 22.16 20.66 30,510 144,980 -2.7
14/12/2020
20.85
 5,534,040 19.50 20.85 19.59 104,160 314,130 -4.8
11/12/2020
19.50
 4,719,070 18.61 19.59 18.57 123,420 5,370 2.4
10/12/2020
18.61
 3,775,710 19.08 19.40 18.57 14,280 341,980 -6.6
09/12/2020
19.08
 5,111,400 18.94 19.87 18.75 25,010 534,160 -10.5
08/12/2020
18.94
 3,509,780 18.94 19.27 18.75 530 331,260 -6.7
07/12/2020
18.94
 4,335,970 18.71 19.64 18.94 19,680 56,150 -0.8
04/12/2020
18.71
 6,208,970 17.49 18.71 17.49 29,160 21,140 0.2
03/12/2020
17.49
 2,618,260 17.54 17.68 17.35 600 96,690 -1.8
02/12/2020
17.54
 3,181,530 17.40 17.82 17.26 909,490 64,330 15.9
01/12/2020
17.40
 3,758,590 17.35 17.49 16.89 107,180 43,780 1.2
30/11/2020
17.35
 3,181,380 17.77 17.91 17.35 45,060 245,830 -3.8
27/11/2020
17.77
 2,977,160 18.10 18.10 17.77 210 93,690 -1.8
26/11/2020
18.10
 5,644,050 17.63 18.19 17.68 15,340 68,810 -1.0
25/11/2020
17.63
 3,225,870 17.07 17.73 17.17 26,910 6,080 0.4
24/11/2020
17.07
 5,685,550 17.26 17.40 16.61 92,410 70,330 0.4
23/11/2020
17.26
 4,154,160 17.73 17.73 17.12 24,980 9,750 0.3
20/11/2020
17.73
 2,787,350 18.01 18.05 17.40 52,130 29,040 0.4
19/11/2020
18.01
 5,577,100 17.73 18.01 17.26 12,790 181,750 -3.2
18/11/2020
17.73
 5,218,420 16.70 17.73 16.65 310,590 151,410 3.0
17/11/2020
16.70
 6,667,140 15.63 16.70 15.49 51,850 18,400 0.6
16/11/2020
15.63
 6,529,880 15.86 15.86 15.35 246,090 48,600 3.3
13/11/2020
15.86
 5,142,170 15.81 16.09 15.53 242,960 83,800 2.7
12/11/2020
15.81
 5,971,020 15.21 15.86 15.25 560,150 1,000 9.4

Chính sách bảo mật | Điều khoản sử dụng |