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)
31/01/2020
9.61
 655,457 10.23 10.23 9.61 400 0 0.0
30/01/2020
10.23
 372,714 10.76 10.76 10.05 500 0 0.0
22/01/2020
10.76
 540,290 10.49 10.85 10.23 1,500 5,000 -0.0
21/01/2020
10.49
 435,320 10.23 10.49 10.23 0 500 -0.0
20/01/2020
10.23
 309,240 10.14 10.41 10.14 0 0 0
17/01/2020
10.14
 355,706 9.96 10.41 9.87 0 0 0
16/01/2020
9.96
 463,400 9.87 9.96 9.61 0 0 0
15/01/2020
9.87
 188,608 9.96 10.05 9.87 44,500 17,400 0.3
14/01/2020
9.96
 290,900 10.05 10.23 9.87 0 0 0
13/01/2020
10.05
 185,830 9.96 10.05 9.87 0 3,900 -0.0
10/01/2020
9.96
 409,717 9.78 10.32 9.78 100 10,500 -0.1
09/01/2020
9.78
 200,020 9.61 9.87 9.69 0 0 0
08/01/2020
9.61
 503,454 9.96 9.96 9.52 400 0 0.0
07/01/2020
9.96
 537,260 10.23 10.32 9.78 0 0 0
06/01/2020
10.23
 408,280 10.41 10.85 10.14 2,400 10,000 -0.1
03/01/2020
10.41
 1,116,553 10.05 10.85 10.05 1,200 500 0.0
02/01/2020
10.05
 762,975 9.43 10.23 9.43 11,100 0 0.1
31/12/2019
9.43
 681,390 9.07 9.61 9.07 100 0 0.0
30/12/2019
9.07
 484,220 9.34 9.43 8.98 0 0 0
27/12/2019
9.34
 369,270 9.52 9.52 9.25 0 0 0
26/12/2019
9.52
 531,812 9.61 9.78 9.43 0 20,000 -0.2
25/12/2019
9.61
 379,000 9.34 9.69 9.25 0 0 0
24/12/2019
9.34
 1,361,546 9.96 9.96 8.72 0 0 0
23/12/2019
9.96
 1,272,776 10.58 10.76 9.69 90 11,500 -0.1
20/12/2019
10.58
 169,910 10.67 10.76 10.49 0 0 0
19/12/2019
10.67
 386,740 10.67 10.76 10.49 0 0 0
18/12/2019
10.67
 716,800 11.03 11.03 10.49 0 11,500 -0.1
17/12/2019
11.03
 198,500 11.12 11.21 11.03 0 0 0
16/12/2019
11.12
 195,220 11.12 11.38 11.12 0 0 0
13/12/2019
11.12
 371,530 11.03 11.74 10.94 0 0 0
12/12/2019
11.03
 193,800 10.94 11.03 10.85 0 300 -0.0
11/12/2019
10.94
 209,000 11.12 11.12 10.85 0 0 0
10/12/2019
11.12
 193,545 11.03 11.21 10.94 0 0 0
09/12/2019
11.03
 151,397 11.21 11.30 11.03 0 0 0
06/12/2019
11.21
 137,106 11.21 11.30 11.03 0 0 0
05/12/2019
11.21
 263,255 11.21 11.38 11.03 0 0 0
04/12/2019
11.21
 230,600 10.85 11.21 10.76 0 2,800 -0.0
03/12/2019
10.85
 1,055,470 11.56 11.65 10.76 100 0 0.0
02/12/2019
11.56
 794,680 12.10 12.10 11.38 0 0 0
29/11/2019
12.10
 143,210 12.18 12.18 12.10 0 0 0
28/11/2019
12.18
 497,820 12.27 13.07 12.10 0 0 0
27/11/2019
12.27
 142,505 12.27 12.36 12.18 0 0 0
26/11/2019
12.27
 348,230 12.18 12.36 12.18 0 0 0
25/11/2019
12.18
 363,950 12.45 12.45 12.18 0 0 0
22/11/2019
12.45
 357,630 12.63 12.63 12.27 0 0 0
21/11/2019
12.63
 1,115,127 12.45 12.81 12.45 0 16,000 -0.2
20/11/2019
12.45
 678,500 12.18 12.54 12.18 0 102,000 -1.4
19/11/2019
12.18
 189,690 12.27 12.27 12.18 0 6,000 -0.1
18/11/2019
12.27
 219,540 12.27 12.36 12.18 0 5,000 -0.1
15/11/2019
12.27
 341,050 12.36 12.36 12.18 100,000 210,000 -1.5
14/11/2019
12.36
 152,880 12.36 12.45 12.27 0 10,000 -0.1
13/11/2019
12.36
 488,704 12.27 12.54 12.27 100 2,000 -0.0
12/11/2019
12.27
 130,305 12.36 12.45 12.18 500 0 0.0
11/11/2019
12.36
 363,090 12.45 12.45 12.18 100,000 134,000 -0.5
08/11/2019
12.45
 133,070 12.36 12.45 12.27 0 0 0
07/11/2019
12.36
 464,150 12.54 12.54 12.18 0 30,000 -0.4
06/11/2019
12.54
 510,540 12.36 12.72 12.27 134,000 134,000 0
05/11/2019
12.36
 362,543 12.36 12.36 12.18 0 0 0
04/11/2019
12.36
 648,582 12.36 12.63 12.10 0 0 0
01/11/2019
12.36
 483,502 12.45 12.54 12.27 2,000 0 0.0
31/10/2019
12.45
 561,085 12.81 12.81 12.27 0 0 0
30/10/2019
12.81
 441,419 12.81 12.98 12.63 0 0 0
29/10/2019
12.81
 685,385 12.72 12.90 12.63 0 0 0
28/10/2019
12.72
 431,861 12.90 12.90 12.63 0 1,000 -0.0
25/10/2019
12.90
 1,072,750 12.90 13.16 12.72 136,100 900 1.9
24/10/2019
12.90
 2,428,013 12.10 13.07 12.10 0 47,200 -0.7
23/10/2019
12.10
 544,200 11.74 12.18 11.74 0 55,400 -0.7
22/10/2019
11.74
 268,570 12.01 12.01 11.65 0 1,000 -0.0
21/10/2019
12.01
 221,501 12.01 12.10 11.92 0 0 0
18/10/2019
12.01
 355,560 12.10 12.18 12.01 0 25,000 -0.3
17/10/2019
12.10
 207,670 12.10 12.18 12.01 0 0 0
16/10/2019
12.10
 455,735 12.18 12.36 12.01 0 20,000 -0.3
15/10/2019
12.18
 245,068 12.45 12.45 12.10 600 0 0.0
14/10/2019
12.45
 494,410 12.45 12.45 12.27 100,000 61,100 0.5
11/10/2019
12.45
 360,193 12.45 12.54 12.27 150,000 0 2.1
10/10/2019
12.45
 741,530 12.18 12.54 12.18 500 89,500 -1.2
09/10/2019
12.18
 324,816 12.27 12.27 12.10 61,100 71,100 -0.1
08/10/2019
12.27
 243,379 12.01 12.27 12.01 800 10,000 -0.1
07/10/2019
12.01
 326,356 12.36 12.36 12.01 69,500 71,500 -0.0
04/10/2019
12.36
 320,600 12.45 12.45 12.18 61,100 0 0.8
03/10/2019
12.45
 335,879 12.27 12.45 12.01 0 0 0
02/10/2019
12.27
 595,930 12.63 12.72 12.27 0 17,300 -0.2
01/10/2019
12.63
 1,325,100 12.18 12.72 12.10 0 0 0
30/09/2019
12.18
 610,142 12.18 12.27 12.10 42,200 0 0.6
27/09/2019
12.18
 342,902 12.18 12.18 11.92 27,300 0 0.4
26/09/2019
12.18
 281,190 12.10 12.27 12.10 0 0 0
25/09/2019
12.10
 384,710 12.01 12.18 12.01 0 0 0
24/09/2019
12.01
 575,380 12.01 12.10 11.92 0 0 0
23/09/2019
12.01
 308,189 12.18 12.27 12.01 0 0 0
20/09/2019
12.18
 500,199 12.36 12.45 12.18 0 0 0
19/09/2019
12.36
 275,700 12.36 12.45 12.27 2,000 0 0.0
18/09/2019
12.36
 401,050 12.54 12.72 12.36 0 36,500 -0.5
17/09/2019
12.54
 796,750 12.01 12.72 11.92 0 6,000 -0.1
16/09/2019
12.01
 236,460 12.18 12.27 11.92 0 0 0
13/09/2019
12.18
 513,446 12.27 12.27 12.01 0 0 0
12/09/2019
12.27
 510,910 12.01 12.36 12.01 1,000 0 0.0
11/09/2019
12.01
 320,810 11.74 12.01 11.65 0 20,000 -0.3
10/09/2019
11.74
 1,168,851 12.01 12.27 11.56 1,000 14,800 -0.2
09/09/2019
12.01
 738,107 12.45 12.63 11.92 500 31,000 -0.4
06/09/2019
12.45
 459,482 12.63 12.81 12.36 3,000 60,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |