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) 		-3.37 -9.52% 65,491,800 -4,765,820 -155.6
31.26
35.77
32.05
2 tháng
(2024-09-16) 		-2.53 -7.31% 123,622,200 -5,330,651 -175.3
31.26
36.06
32.05
3 tháng
(2024-08-16) 		-2.18 -6.37% 165,011,400 -5,711,567 -188.5
31.26
36.06
32.05
6 tháng
(2024-05-20) 		-1.24 -3.73% 449,220,400 -4,054,975 -131.8
29.82
38.15
32.05
12 tháng
(2023-11-20) 		12.23 61.74% 893,880,400 2,685,283 75.1
19.12
38.15
32.05
24 tháng
(2022-11-25) 		18.91 143.92% 1,570,558,100 -5,180,201 -77.2
12.99
38.15
32.05
36 tháng
(2021-11-30) 		-4.73 -12.86% 2,093,121,000 -6,460,161 -175.2
9.73
38.15
32.05
60 tháng
(2019-12-11) 		21.11 192.98% 3,737,476,734 -8,585,091 -245.8
7.38
39.91
32.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
10.94
 967,980 11.16 11.21 10.89 4,000 91,050 -1.1
23/06/2020
11.16
 1,512,990 11.07 11.38 10.98 8,380 11,270 -0.0
22/06/2020
11.07
 1,125,510 11.21 11.30 11.03 200 134,470 -1.7
19/06/2020
11.21
 1,155,640 10.94 11.34 11.07 85,680 0 1.1
18/06/2020
10.94
 1,281,740 11.03 11.38 10.76 11,360 10,800 0.0
17/06/2020
11.03
 1,329,740 11.34 11.38 11.03 12,390 133,600 -1.5
16/06/2020
11.34
 1,094,900 11.03 11.56 11.25 19,140 0 0.2
15/06/2020
11.03
 3,865,010 10.81 11.56 10.89 81,900 581,280 -6.3
12/06/2020
10.81
 3,343,630 11.12 11.12 10.49 268,630 71,040 2.4
11/06/2020
11.12
 3,535,100 11.78 12.05 11.12 334,500 197,650 1.8
10/06/2020
11.78
 2,746,460 12.14 12.14 11.70 80,830 905,410 -11.0
09/06/2020
12.14
 4,848,970 11.56 12.36 11.56 91,700 0 1.2
08/06/2020
11.56
 3,376,560 11.47 11.78 11.43 87,490 0 1.1
05/06/2020
11.47
 1,368,660 11.30 11.47 11.21 400,200 0 5.1
04/06/2020
11.30
 1,429,580 11.56 11.70 11.30 3,400 301,430 -3.8
03/06/2020
11.56
 1,682,780 11.16 11.56 11.12 208,190 20,480 2.4
02/06/2020
11.16
 1,401,600 11.43 11.52 11.12 6,000 57,000 -0.6
01/06/2020
11.43
 1,375,080 11.34 11.52 11.38 36,670 0 0.5
29/05/2020
11.34
 1,380,440 11.34 11.47 11.25 31,770 25,200 0.1
28/05/2020
11.34
 1,925,610 11.30 11.47 11.16 269,990 7,000 3.3
27/05/2020
11.30
 2,320,830 11.65 11.74 11.30 80 23,100 -0.3
26/05/2020
11.65
 2,026,130 11.65 11.96 11.61 11,140 15,340 -0.1
25/05/2020
11.65
 3,891,580 11.12 11.70 11.03 250,070 14,130 3.0
22/05/2020
11.12
 1,401,180 11.38 11.43 11.03 14,780 24,780 -0.1
21/05/2020
11.38
 2,381,570 11.38 11.78 11.30 13,200 539,840 -6.8
20/05/2020
11.38
 1,345,440 10.94 11.43 10.94 362,930 2,000 4.5
19/05/2020
10.94
 2,001,060 10.94 11.34 10.94 36,110 18,290 0.2
18/05/2020
10.94
 680,550 10.72 10.98 10.49 44,180 500 0.5
15/05/2020
10.72
 1,116,140 10.94 11.07 10.67 11,900 33,520 -0.3
14/05/2020
10.94
 1,400,950 11.21 11.21 10.94 20,130 0 0.3
13/05/2020
11.21
 3,516,310 11.12 11.65 11.03 9,380 47,570 -0.5
12/05/2020
11.12
 1,423,970 11.03 11.34 10.72 12,450 0 0.2
11/05/2020
11.03
 1,857,810 10.67 11.12 10.45 23,510 0 0.3
08/05/2020
10.67
 1,499,440 11.12 11.21 10.67 6,970 16,310 -0.1
07/05/2020
11.12
 2,699,550 10.54 11.25 10.49 302,300 35,310 3.3
06/05/2020
10.54
 2,682,000 9.87 10.54 9.92 32,850 1,690 0.4
05/05/2020
9.87
 1,071,460 9.52 9.96 8.89 17,160 8,970 0.1
04/05/2020
9.52
 951,850 9.92 9.92 9.43 29,060 0 0.3
29/04/2020
9.92
 1,497,360 9.61 10.09 9.61 132,690 220 1.5
28/04/2020
9.61
 1,444,690 9.47 9.96 9.52 74,630 61,720 0.2
27/04/2020
9.47
 1,663,520 8.86 9.47 8.98 133,360 400,000 -2.8
24/04/2020
8.86
 837,180 8.98 9.03 8.85 88,610 3,680 0.9
23/04/2020
8.98
 653,970 8.94 9.20 8.89 1,810 9,880 -0.1
22/04/2020
8.94
 867,890 8.86 9.25 8.54 33,550 440 0.3
21/04/2020
8.86
 1,336,580 9.52 9.52 8.86 5,000 2,580 0.0
20/04/2020
9.52
 1,221,230 9.61 10.01 9.52 0 221,310 -2.4
17/04/2020
9.61
 649,460 9.61 9.92 9.52 100 9,470 -0.1
16/04/2020
9.61
 634,220 9.92 9.92 9.43 12,860 0 0.1
15/04/2020
9.92
 788,140 9.61 10.05 9.34 48,020 0 0.5
14/04/2020
9.61
 957,110 9.03 9.65 8.89 1,200 0 0.0
13/04/2020
9.03
 2,160,110 8.98 9.61 9.03 10,310 300,000 -3.1
10/04/2020
8.98
 934,920 8.40 8.98 8.80 0 1,000 -0.0
09/04/2020
8.40
 574,950 8.00 8.48 8.08 200 1,100 -0.0
08/04/2020
8.00
 212,500 7.97 8.00 7.83 0 0 0
07/04/2020
7.97
 277,730 8.09 8.09 7.84 0 500 -0.0
06/04/2020
8.09
 591,020 7.74 8.09 7.78 1,000 0 0.0
03/04/2020
7.74
 356,910 7.61 7.92 7.56 220 0 0.0
01/04/2020
7.61
 262,480 7.45 7.63 7.20 0 0 0
31/03/2020
7.45
 572,600 7.38 7.74 7.11 0 0 0
30/03/2020
7.38
 1,792,710 7.52 7.65 7.00 0 800,000 -6.6
27/03/2020
7.52
 612,810 7.60 8.00 7.44 0 0 0
26/03/2020
7.60
 811,930 7.92 8.00 7.60 0 0 0
25/03/2020
7.92
 1,559,590 7.74 8.09 7.75 0 400,050 -3.5
24/03/2020
7.74
 683,830 7.56 7.91 7.34 0 50 -0.0
23/03/2020
7.56
 1,698,240 8.12 8.12 7.56 1,500 0 0.0
20/03/2020
8.12
 1,380,930 8.72 8.89 8.11 400 354,000 -3.3
19/03/2020
8.72
 858,400 9.34 9.34 8.72 500 14,900 -0.2
18/03/2020
9.34
 1,432,550 9.96 10.23 9.29 500 14,900 -0.2
17/03/2020
9.96
 1,626,550 11.21 11.21 8.54 900 4,000 -0.0
16/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
13/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
12/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
11/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
10/03/2020
11.21
 0 11.21 11.21 11.21 0 0 0
09/03/2020
11.21
 0 11.12 11.21 11.12 0 0 0
06/03/2020
11.12
 1,305,340 11.21 11.30 10.94 0 0 0
05/03/2020
11.21
 1,055,157 11.21 11.38 11.03 0 44,500 -0.6
04/03/2020
11.21
 1,656,538 11.65 11.65 11.03 0 0 0
03/03/2020
11.65
 1,047,030 10.94 12.54 11.03 0 0 0
02/03/2020
10.94
 592,520 10.85 11.30 10.49 32,100 32,100 0
28/02/2020
10.85
 1,264,618 11.12 11.12 10.67 0 412,300 -5.0
27/02/2020
11.12
 1,318,652 10.76 11.21 10.67 0 0 0
26/02/2020
10.76
 1,272,443 10.23 10.76 10.05 0 0 0
25/02/2020
10.23
 1,024,130 9.78 10.23 9.43 0 0 0
24/02/2020
9.78
 1,084,607 10.23 10.23 9.61 0 500 -0.0
21/02/2020
10.23
 514,152 10.49 10.49 10.14 0 0 0
20/02/2020
10.49
 496,270 10.49 10.67 10.32 0 0 0
19/02/2020
10.49
 1,159,367 10.05 10.49 9.96 500 0 0.0
18/02/2020
10.05
 472,400 9.87 10.05 9.87 0 0 0
17/02/2020
9.87
 314,400 10.05 10.23 9.87 0 0 0
14/02/2020
10.05
 678,971 9.61 10.14 9.52 1,000 5,000 -0.0
13/02/2020
9.61
 727,243 9.61 9.78 9.43 0 0 0
12/02/2020
9.61
 283,400 9.69 9.78 9.61 0 0 0
11/02/2020
9.69
 399,300 9.61 9.78 9.52 0 2,000 -0.0
10/02/2020
9.61
 201,190 9.69 9.69 9.34 0 0 0
07/02/2020
9.69
 268,160 9.69 9.78 9.52 0 0 0
06/02/2020
9.69
 308,048 9.34 9.87 9.25 2,000 0 0.0
05/02/2020
9.34
 470,640 9.25 9.61 9.07 0 400 -0.0
04/02/2020
9.25
 353,930 9.25 9.34 9.07 0 500 -0.0
03/02/2020
9.25
 965,930 9.61 9.61 8.45 2,000 1,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |