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

30.90
-0.30
(-0.96%)
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
(2024-10-23) 		-2.29 -6.90% 59,532,600 -5,287,034 -171.8
30.40
33.44
30.90
2 tháng
(2024-09-23) 		-4.32 -12.27% 124,435,200 -6,736,634 -222.7
30.40
36.06
30.90
3 tháng
(2024-08-26) 		-3.83 -11.02% 164,815,500 -7,069,634 -234.2
30.40
36.06
30.90
6 tháng
(2024-05-27) 		-4.03 -11.53% 433,622,900 -6,649,559 -219.6
29.82
38.15
30.90
12 tháng
(2023-11-28) 		11.48 59.12% 894,973,900 911,239 14.1
19.27
38.15
30.90
24 tháng
(2022-12-05) 		15.72 103.51% 1,566,868,400 -7,356,035 -145.4
12.99
38.15
30.90
36 tháng
(2021-12-08) 		-4.18 -11.90% 2,088,530,300 -7,352,105 -201.3
9.73
38.15
30.90
60 tháng
(2019-12-19) 		20.23 189.53% 3,750,489,184 -10,400,135 -307.7
7.38
39.91
30.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/09/2019
12.63
 534,821 12.90 13.07 12.63 0 47,000 -0.7
04/09/2019
12.90
 1,679,787 12.54 12.98 11.83 24,800 4,300 0.3
03/09/2019
12.54
 1,819,609 13.34 13.43 12.45 0 20,000 -0.3
30/08/2019
13.34
 1,945,710 13.70 13.87 13.25 17,000 5,000 0.2
29/08/2019
13.70
 1,186,435 14.14 14.23 13.61 26,500 0 0.4
28/08/2019
14.14
 559,433 14.14 14.32 13.96 10,000 2,000 0.1
27/08/2019
14.14
 1,490,955 14.32 14.32 13.96 34,600 0 0.6
26/08/2019
14.32
 1,233,815 14.32 14.59 14.05 26,000 0 0.4
23/08/2019
14.32
 855,980 14.59 14.67 14.14 0 0 0
22/08/2019
14.59
 1,067,820 14.41 14.76 14.32 38,800 10,000 0.5
21/08/2019
14.41
 1,354,115 14.67 14.76 14.32 34,600 0 0.6
20/08/2019
14.67
 2,107,090 13.87 14.85 13.79 63,600 0 1.0
19/08/2019
13.87
 556,650 13.96 14.14 13.79 0 0 0
16/08/2019
13.96
 958,722 13.96 14.23 13.87 2,000 0 0.0
15/08/2019
13.96
 1,680,821 13.79 14.05 13.16 0 0 0
14/08/2019
13.79
 836,000 13.61 13.96 13.43 0 17,000 -0.3
13/08/2019
13.61
 3,042,385 14.32 14.41 13.43 9,300 16,900 -0.1
12/08/2019
14.32
 1,793,426 14.59 14.76 14.05 15,000 0 0.2
09/08/2019
14.59
 1,033,647 14.76 14.94 14.59 700 0 0.0
08/08/2019: Cổ tức tiền mặt tỉ lệ: 2.5%
08/08/2019
14.76
 1,202,941 14.54 15.03 14.59 22,773 0 0.4
07/08/2019
14.54
 2,001,054 14.72 15.07 14.19 1,530 0 0.0
06/08/2019
14.72
 3,279,060 14.02 15.33 13.67 26,800 62,300 -0.6
05/08/2019
14.02
 2,440,747 13.58 14.19 13.49 1,000 0 0.0
02/08/2019
13.58
 3,588,142 12.96 13.67 12.79 600,000 10,000 9.1
01/08/2019
12.96
 918,070 13.05 13.05 12.79 0 0 0
31/07/2019
13.05
 2,176,831 12.79 13.14 12.18 1,016,000 10,000 14.8
30/07/2019
12.79
 1,749,362 13.05 13.31 12.79 10,200 0 0.2
29/07/2019
13.05
 1,392,733 12.79 13.05 12.61 400 0 0.0
26/07/2019
12.79
 1,306,575 13.05 13.05 12.61 22,500 0 0.3
25/07/2019
13.05
 1,993,330 13.14 13.31 12.88 51,600 20,000 0.5
24/07/2019
13.14
 4,416,170 12.61 13.14 12.61 831,600 6,700 12.2
23/07/2019
12.61
 2,127,440 12.44 12.70 12.26 511,000 0 7.3
22/07/2019
12.44
 2,587,667 12.09 12.61 11.91 70,000 0 1.0
19/07/2019
12.09
 1,221,223 12.09 12.26 11.91 200 0 0.0
18/07/2019
12.09
 578,070 11.91 12.09 11.83 100 0 0.0
17/07/2019
11.91
 599,004 12.09 12.09 11.65 0 0 0
16/07/2019
12.09
 2,044,110 11.65 12.26 11.74 0 0 0
15/07/2019
11.65
 530,240 11.74 11.83 11.56 1,700 0 0.0
12/07/2019
11.74
 796,565 12.00 12.09 11.74 0 20,000 -0.3
11/07/2019
12.00
 2,098,200 11.83 12.18 11.74 57,000 0 0.8
10/07/2019
11.83
 1,881,870 11.56 11.91 11.56 94,400 0 1.3
09/07/2019
11.56
 1,032,420 11.48 11.83 11.48 64,300 0 0.9
08/07/2019
11.48
 916,931 11.91 12.00 11.39 0 0 0
05/07/2019
11.91
 1,329,028 11.48 12.00 11.39 110,300 0 1.5
04/07/2019
11.48
 428,432 11.39 11.56 11.30 0 0 0
03/07/2019
11.39
 679,263 11.48 11.56 11.30 10,000 0 0.1
02/07/2019
11.48
 893,442 11.21 11.56 10.95 0 0 0
01/07/2019
11.21
 266,613 11.04 11.21 10.95 0 1,000 -0.0
28/06/2019
11.04
 333,500 11.12 11.12 10.77 0 0 0
27/06/2019
11.12
 564,900 11.21 11.39 10.95 3,500 0 0.0
26/06/2019
11.21
 459,862 11.21 11.39 11.04 80,000 1,000 1.0
25/06/2019
11.21
 487,647 11.21 11.21 10.86 0 1,000 -0.0
24/06/2019
11.21
 979,786 11.65 11.65 11.04 0 0 0
21/06/2019
11.65
 914,460 11.83 11.83 11.39 0 0 0
20/06/2019
11.83
 1,058,415 11.83 12.18 11.74 150,000 0 2.0
19/06/2019
11.83
 730,852 11.74 12.00 11.65 0 0 0
18/06/2019
11.74
 761,047 11.56 11.83 11.56 0 51,000 -0.7
17/06/2019
11.56
 798,833 11.74 11.83 11.39 0 0 0
14/06/2019
11.74
 1,407,731 12.18 12.26 11.56 11,500 0 0.2
13/06/2019
12.18
 1,673,717 11.91 12.61 11.83 0 0 0
12/06/2019
11.91
 2,636,146 11.39 12.26 11.30 190,000 0 2.6
11/06/2019
11.39
 1,071,010 11.39 11.74 11.21 50,000 0 0.7
10/06/2019
11.39
 856,187 11.83 11.91 11.21 0 0 0
07/06/2019
11.83
 3,056,130 10.86 11.83 10.86 211,100 0 2.8
06/06/2019
10.86
 991,017 10.16 10.86 10.25 0 17,000 -0.2
05/06/2019
10.16
 230,030 10.16 10.34 9.99 0 47,000 -0.5
04/06/2019
10.16
 203,310 10.16 10.25 9.99 0 17,100 -0.2
03/06/2019
10.16
 558,702 10.25 10.34 9.72 200 17,000 -0.2
31/05/2019
10.25
 635,603 10.95 10.95 10.16 0 17,000 -0.2
30/05/2019
10.95
 381,800 10.86 11.12 10.77 30,100 17,000 0.2
29/05/2019
10.86
 567,397 11.12 11.39 10.86 0 17,000 -0.2
28/05/2019
11.12
 1,251,990 10.34 11.21 10.25 100 17,000 -0.2
27/05/2019
10.34
 230,532 10.07 10.34 9.99 0 17,000 -0.2
24/05/2019
10.07
 357,337 10.42 10.42 9.90 0 17,000 -0.2
23/05/2019
10.42
 267,865 10.34 10.42 10.16 0 0 0
22/05/2019
10.34
 531,842 10.51 10.69 10.25 0 0 0
21/05/2019
10.51
 606,100 10.07 10.51 10.07 0 0 0
20/05/2019
10.07
 282,082 10.07 10.25 9.90 0 0 0
17/05/2019
10.07
 394,711 9.99 10.16 9.99 0 500 -0.0
16/05/2019
9.99
 237,250 9.99 10.07 9.90 20,000 0 0.2
15/05/2019
9.99
 161,740 10.07 10.25 9.81 0 0 0
14/05/2019
10.07
 855,971 9.64 10.16 9.46 20,000 0 0.2
13/05/2019
9.64
 294,685 9.29 9.64 9.20 0 0 0
10/05/2019
9.29
 120,001 9.29 9.37 9.20 0 0 0
09/05/2019
9.29
 596,000 9.20 9.81 9.11 0 0 0
08/05/2019
9.20
 326,500 9.55 9.55 9.11 0 0 0
07/05/2019
9.55
 305,800 9.37 9.99 9.29 0 0 0
06/05/2019
9.37
 214,900 9.64 9.72 9.20 0 0 0
03/05/2019
9.64
 143,210 9.81 9.81 9.55 0 0 0
02/05/2019
9.81
 227,210 9.72 9.90 9.55 0 0 0
26/04/2019
9.72
 214,540 9.81 9.81 9.55 0 0 0
25/04/2019
9.81
 125,900 9.64 10.07 9.64 0 0 0
24/04/2019
9.64
 80,720 9.72 9.90 9.64 0 0 0
23/04/2019
9.72
 193,830 9.55 10.07 9.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |