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

32.05
-0.20
(-0.62%)
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)
12/11/2020
15.81
 5,971,020 15.21 15.86 15.25 560,150 1,000 9.4
11/11/2020
15.21
 5,176,010 14.74 15.25 14.60 51,900 54,500 -0.0
10/11/2020
14.74
 6,147,770 14.37 15.07 14.23 89,630 64,610 0.4
09/11/2020
14.37
 4,668,100 14.23 14.41 14.04 74,160 319,800 -3.8
06/11/2020
14.23
 3,208,490 13.90 14.37 13.90 81,150 3,100 1.2
05/11/2020
13.90
 6,436,840 14.46 14.46 13.90 64,890 520 1.0
04/11/2020
14.46
 4,661,700 14.46 14.55 14.13 126,940 10,480 1.8
03/11/2020
14.46
 11,245,530 13.62 14.55 13.62 495,060 11,200 7.4
02/11/2020
13.62
 5,148,980 13.20 13.62 13.29 818,850 41,350 11.3
30/10/2020
13.20
 3,448,190 12.78 13.25 12.78 604,190 1,000 8.3
29/10/2020
12.78
 4,416,080 12.50 12.97 12.31 250,230 0 3.4
28/10/2020
12.50
 5,397,380 13.15 13.53 12.50 10,290 164,310 -2.2
27/10/2020
13.15
 2,472,800 13.34 13.43 13.11 15,490 13,260 0.0
26/10/2020
13.34
 3,825,590 13.39 13.90 13.34 1,170 71,000 -1.0
23/10/2020
13.39
 3,363,120 13.34 13.67 13.11 141,090 10,060 1.9
22/10/2020
13.34
 4,576,950 13.25 13.34 12.97 333,660 300 4.7
21/10/2020
13.25
 5,007,720 13.76 13.76 13.25 530,840 17,010 7.4
20/10/2020
13.76
 3,392,500 13.81 14.18 13.57 57,500 32,470 0.4
19/10/2020
13.81
 6,244,920 13.01 13.85 13.01 134,480 26,300 1.6
16/10/2020
13.01
 5,393,350 12.64 13.01 12.45 2,109,230 5,200 28.9
15/10/2020
12.64
 5,368,820 12.78 12.92 12.50 1,978,110 10,220 26.7
14/10/2020
12.78
 4,932,320 13.06 13.25 12.69 1,604,770 37,630 21.7
13/10/2020
13.06
 4,789,720 12.73 13.15 12.45 617,240 40,040 7.9
12/10/2020
12.73
 5,012,600 12.78 13.20 12.64 13,520 73,990 -0.8
09/10/2020
12.78
 5,300,430 12.36 12.87 12.41 17,270 19,000 -0.0
08/10/2020
12.36
 5,940,910 11.89 12.45 11.85 22,990 815,270 -10.3
07/10/2020
11.89
 1,706,390 12.03 12.03 11.85 52,140 7,500 0.6
06/10/2020
12.03
 2,550,590 12.13 12.50 11.99 14,600 14,540 0.0
05/10/2020
12.13
 5,306,360 11.43 12.22 11.43 162,620 124,410 0.4
02/10/2020
11.43
 2,204,010 11.52 11.57 11.06 6,050 34,250 -0.3
01/10/2020
11.52
 1,186,560 11.52 11.66 11.48 28,120 32,590 -0.1
30/09/2020
11.52
 1,047,030 11.34 11.57 11.24 2,710 110,370 -1.3
29/09/2020
11.34
 3,437,390 11.34 11.71 11.29 41,560 1,268,580 -15.1
28/09/2020
11.34
 1,059,040 11.24 11.34 11.24 72,300 36,130 0.4
25/09/2020
11.24
 615,730 11.29 11.34 11.20 22,460 0 0.3
24/09/2020
11.29
 1,267,760 11.29 11.43 11.20 1,770 5,000 -0.0
23/09/2020
11.29
 1,441,290 11.43 11.48 11.24 2,500 91,240 -1.1
22/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2020
11.43
 1,392,490 11.43 11.52 11.34 8,050 18,430 -0.1
21/09/2020
11.43
 1,928,720 11.34 11.56 11.30 19,630 0 0.3
18/09/2020
11.34
 959,790 11.34 11.38 11.30 11,490 5,200 0.1
17/09/2020
11.34
 1,206,290 11.25 11.43 11.21 20,250 0 0.3
16/09/2020
11.25
 1,136,120 11.12 11.34 11.07 103,770 56,700 0.6
15/09/2020
11.12
 2,087,430 11.21 11.38 11.03 526,950 1,052,700 -6.6
14/09/2020
11.21
 2,150,970 11.43 11.43 11.21 266,980 500,000 -2.9
11/09/2020
11.43
 1,349,140 11.38 11.43 11.16 403,290 25,800 4.8
10/09/2020
11.38
 2,360,230 11.03 11.43 11.03 450,910 1,600 5.7
09/09/2020
11.03
 2,240,400 10.85 11.12 10.85 75,190 120,200 -0.6
08/09/2020
10.85
 4,063,740 10.58 11.12 10.67 249,850 555,990 -3.8
07/09/2020
10.58
 1,491,100 10.67 10.85 10.49 205,660 0 2.5
04/09/2020
10.67
 1,132,370 10.81 10.81 10.54 42,900 4,000 0.5
03/09/2020
10.81
 1,000,990 10.81 10.89 10.72 44,290 0 0.5
01/09/2020
10.81
 1,998,840 10.54 10.81 10.41 155,500 9,310 1.7
31/08/2020
10.54
 1,824,490 10.72 10.81 10.45 6,790 15,020 -0.1
28/08/2020
10.72
 1,574,520 10.98 11.07 10.72 306,160 124,160 2.2
27/08/2020
10.98
 2,316,970 10.58 11.07 10.63 323,040 67,500 3.1
26/08/2020
10.58
 1,924,850 10.45 10.81 10.36 70,890 0 0.9
25/08/2020
10.45
 1,301,610 10.63 10.67 10.45 29,300 24,880 0.1
24/08/2020
10.63
 1,577,760 10.54 10.76 10.54 1,000 19,870 -0.2
21/08/2020
10.54
 1,617,030 10.41 10.58 10.32 440,300 810 5.2
20/08/2020
10.41
 2,233,930 10.23 10.49 10.23 570,400 44,190 6.1
19/08/2020
10.23
 2,352,360 9.83 10.41 9.92 47,650 3,000 0.5
18/08/2020
9.83
 1,218,730 9.74 10.01 9.69 59,810 273,990 -2.4
17/08/2020
9.74
 750,960 9.69 9.74 9.52 12,780 1,700 0.1
14/08/2020
9.69
 974,910 9.78 9.92 9.61 6,230 100 0.1
13/08/2020
9.78
 1,959,970 9.87 10.14 9.78 2,450 310,910 -3.4
12/08/2020
9.87
 597,590 9.87 9.92 9.78 1,300 5,510 -0.0
11/08/2020
9.87
 737,560 9.92 10.01 9.78 3,300 7,560 -0.0
10/08/2020
9.92
 2,894,230 9.43 10.05 9.43 22,370 1,000 0.2
07/08/2020
9.43
 631,730 9.43 9.52 9.34 0 53,770 -0.6
06/08/2020
9.43
 608,120 9.47 9.56 9.38 1,100 2,160 -0.0
05/08/2020
9.47
 1,450,080 9.29 9.65 9.16 5,300 21,970 -0.2
04/08/2020
9.29
 995,960 9.20 9.43 9.20 200 31,010 -0.3
03/08/2020
9.20
 820,600 8.89 9.20 8.89 89,730 400 0.9
31/07/2020
8.89
 998,760 8.98 9.12 8.72 1,990 6,580 -0.0
30/07/2020
8.98
 1,120,870 9.12 9.16 8.94 37,230 20,160 0.2
29/07/2020
9.12
 1,869,490 9.43 9.43 8.77 37,230 20,160 0.2
28/07/2020
9.43
 1,756,390 9.12 9.43 8.94 65,730 0 0.7
27/07/2020
9.12
 2,885,330 9.78 9.78 9.12 26,720 0 0.3
24/07/2020
9.78
 2,730,370 10.23 10.58 9.78 160 222,800 -2.5
23/07/2020
10.23
 1,064,300 10.45 10.45 10.23 700 16,860 -0.2
22/07/2020
10.45
 730,770 10.63 10.76 10.41 1,000 29,860 -0.3
21/07/2020
10.63
 755,830 10.76 10.85 10.58 17,100 166,760 -1.8
20/07/2020
10.76
 1,427,490 10.76 11.07 10.72 0 192,380 -2.3
17/07/2020
10.76
 900,470 10.72 10.89 10.58 19,180 100,000 -1.0
16/07/2020
10.72
 751,420 10.76 10.89 10.67 5,000 44,950 -0.5
15/07/2020
10.76
 503,920 10.76 10.94 10.76 0 21,670 -0.3
14/07/2020
10.76
 1,279,860 10.58 10.94 10.67 0 200,500 -2.4
13/07/2020
10.58
 1,994,010 10.58 10.98 10.58 2,400 316,650 -3.7
10/07/2020
10.58
 657,210 10.54 10.58 10.45 12,030 10,610 0.0
09/07/2020
10.54
 988,260 10.36 10.54 10.36 18,160 630 0.2
08/07/2020
10.36
 833,270 10.36 10.49 10.14 12,850 6,280 0.1
07/07/2020
10.36
 1,010,980 10.58 10.63 10.32 500 22,130 -0.3
06/07/2020
10.58
 575,100 10.36 10.58 10.41 33,000 15,660 0.2
03/07/2020
10.36
 1,155,100 10.27 10.54 10.32 6,160 266,380 -3.0
02/07/2020
10.27
 878,030 10.23 10.41 10.09 990 90 0.0
01/07/2020
10.23
 736,830 9.78 10.32 9.83 82,470 0 0.9
30/06/2020
9.78
 1,132,600 10.14 10.45 9.78 15,100 447,840 -4.8
29/06/2020
10.14
 2,278,110 10.58 10.67 10.05 38,200 179,770 -1.6
26/06/2020
10.58
 1,459,690 10.72 10.98 10.58 330 273,750 -3.3
25/06/2020
10.72
 1,042,720 10.94 10.94 10.72 13,490 264,100 -3.0

Chính sách bảo mật | Điều khoản sử dụng |