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

30.90
-0.30
(-0.96%)

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)
22/04/2019
9.55
198,920 9.90 9.90 9.46 0 1,000 -0.0
19/04/2019
9.90
115,200 9.72 9.99 9.72 0 0 0
18/04/2019
9.72
300,100 9.90 10.34 9.64 0 0 0
17/04/2019
9.90
242,980 9.99 10.25 9.90 0 0 0
16/04/2019
9.99
284,850 9.90 10.16 9.81 0 0 0
12/04/2019
9.90
384,751 9.99 9.99 9.55 0 42,100 -0.5
11/04/2019
9.99
261,100 10.25 10.42 9.90 0 0 0
10/04/2019
10.25
602,900 10.34 10.42 9.99 0 0 0
09/04/2019
10.34
577,980 10.60 10.86 10.16 42,100 0 0.5
08/04/2019
10.60
344,404 10.69 10.86 10.51 0 0 0
05/04/2019
10.69
315,111 10.77 10.95 10.60 0 0 0
04/04/2019
10.77
706,804 10.34 11.04 10.16 0 0 0
03/04/2019
10.34
136,112 10.42 10.69 10.07 0 0 0
02/04/2019
10.42
359,420 10.16 10.95 9.99 0 0 0
01/04/2019
10.16
513,854 10.34 10.69 9.90 0 0 0
29/03/2019
10.34
449,200 10.69 10.86 10.34 0 0 0
28/03/2019
10.69
414,859 11.04 11.12 10.51 0 0 0
27/03/2019
11.04
389,330 10.69 11.74 10.42 0 0 0
26/03/2019
10.69
332,100 10.69 10.86 10.42 0 0 0
25/03/2019
10.69
610,250 11.21 11.39 10.42 0 0 0
22/03/2019
11.21
747,600 10.95 12.26 10.77 0 0 0
21/03/2019
10.95
1,495,070 9.90 11.12 9.90 0 0 0
20/03/2019
9.90
533,080 9.64 10.07 9.37 200 0 0.0
19/03/2019
9.64
336,000 10.16 10.42 9.64 0 0 0
18/03/2019
10.16
594,650 9.90 10.77 9.90 500 0 0.0
15/03/2019
9.90
1,093,809 9.02 10.34 8.93 0 0 0
14/03/2019
9.02
175,300 8.93 9.20 8.85 0 0 0
13/03/2019
8.93
166,300 8.76 9.11 8.67 0 0 0
12/03/2019
8.76
206,700 8.67 8.93 8.67 2,100 0 0.0
11/03/2019
8.67
93,300 8.93 8.93 8.58 0 0 0
08/03/2019
8.93
83,409 8.76 8.93 8.76 0 0 0
07/03/2019
8.76
91,001 9.02 9.29 8.76 0 0 0
06/03/2019
9.02
333,400 9.11 9.37 8.93 0 110,900 -1.2
05/03/2019
9.11
116,140 8.85 9.11 8.76 0 0 0
04/03/2019
8.85
65,500 8.58 8.85 8.58 0 0 0
01/03/2019
8.58
14,100 8.58 8.58 8.58 0 0 0
28/02/2019
8.58
58,300 8.58 8.67 8.58 0 0 0
27/02/2019
8.58
274,100 8.67 9.20 8.58 0 200,000 -2.0
26/02/2019
8.67
46,300 8.76 8.93 8.50 0 100 -0.0
25/02/2019
8.76
73,900 8.50 9.20 8.67 0 0 0
22/02/2019
8.50
131,000 8.41 8.76 8.50 0 0 0
21/02/2019
8.41
73,500 8.67 8.67 8.41 0 0 0
20/02/2019
8.67
107,900 8.58 8.67 8.41 0 0 0
19/02/2019
8.58
37,500 8.50 8.67 8.58 0 0 0
18/02/2019
8.50
24,000 8.58 8.67 8.50 0 0 0
15/02/2019
8.58
32,950 8.50 8.76 8.58 0 0 0
14/02/2019
8.50
2,900 8.67 8.67 8.50 0 0 0
13/02/2019
8.67
21,200 8.76 8.76 8.41 0 0 0
12/02/2019
8.76
21,300 8.32 8.76 8.32 0 0 0
11/02/2019
8.32
8,700 8.85 8.85 8.32 0 0 0
01/02/2019
8.85
31,700 8.76 8.93 8.76 0 0 0
31/01/2019
8.76
34,700 8.67 9.20 8.67 0 0 0
30/01/2019
8.67
161,000 8.50 9.11 8.50 0 0 0
29/01/2019
8.50
82,500 8.32 8.50 8.15 0 0 0
28/01/2019
8.32
56,000 8.06 8.41 8.15 0 0 0
25/01/2019
8.06
3,500 8.32 8.32 8.06 0 0 0
24/01/2019
8.32
23,010 8.23 8.32 8.06 0 0 0
23/01/2019
8.23
5,200 8.23 8.32 8.23 0 0 0
22/01/2019
8.23
38,400 8.58 8.58 8.23 0 0 0
21/01/2019
8.58
9,200 8.50 8.58 8.23 0 0 0
18/01/2019
8.50
22,100 8.32 8.58 8.32 0 0 0
17/01/2019
8.32
16,000 8.41 8.67 8.32 0 0 0
16/01/2019
8.41
48,700 8.23 9.20 8.41 0 0 0
15/01/2019
8.23
23,900 8.23 8.58 8.23 0 0 0
14/01/2019
8.23
48,800 8.23 8.50 8.23 0 0 0
11/01/2019
8.23
116,200 8.15 8.76 8.23 0 0 0
10/01/2019
8.15
9,870 8.23 8.23 8.15 60 0 0.0
09/01/2019
8.23
32,100 8.06 8.32 8.06 0 0 0
08/01/2019
8.06
6,300 7.88 8.06 7.97 0 0 0
07/01/2019
7.88
59,700 8.23 8.23 7.88 0 50,000 -0.5
04/01/2019
8.23
20,830 8.23 8.32 8.06 0 0 0
03/01/2019
8.23
17,600 8.32 8.32 8.15 0 0 0
02/01/2019
8.32
7,900 9.02 9.02 8.23 0 0 0
28/12/2018
9.02
69,500 8.67 9.11 8.41 0 0 0
27/12/2018
8.67
220,920 8.32 9.46 8.32 0 0 0
26/12/2018
8.32
42,900 8.15 8.32 7.97 0 0 0
25/12/2018
8.15
91,800 8.23 8.23 7.88 0 0 0
24/12/2018
8.23
90,030 8.15 8.23 8.06 0 0 0
21/12/2018
8.15
20,200 8.06 8.32 7.97 0 0 0
20/12/2018
8.06
13,600 8.06 8.15 8.06 0 0 0
19/12/2018
8.06
170,300 7.97 8.15 7.97 0 0 0
18/12/2018
7.97
83,000 7.97 8.06 7.88 0 0 0
17/12/2018
7.97
34,000 8.06 8.06 7.88 0 0 0
14/12/2018
8.06
40,000 8.06 8.06 7.88 0 0 0
13/12/2018
8.06
3,200 7.97 8.06 8.06 0 0 0
12/12/2018
7.97
300 8.06 8.06 7.97 0 0 0
11/12/2018
8.06
276,000 8.23 8.23 7.88 0 236,500 -2.2
10/12/2018
8.23
24,100 8.15 8.23 8.06 0 20,000 -0.2
07/12/2018
8.15
28,020 8.32 8.32 8.06 0 20,000 -0.2
06/12/2018
8.32
13,000 8.15 8.32 8.15 0 0 0
05/12/2018
8.15
26,400 8.15 8.32 8.15 0 0 0
04/12/2018
8.15
11,600 8.32 8.32 8.15 0 0 0
03/12/2018
8.32
15,300 8.15 8.32 8.15 0 0 0
30/11/2018
8.15
48,730 8.15 8.23 8.15 0 0 0
29/11/2018
8.15
9,300 8.15 8.15 8.15 0 0 0
28/11/2018
8.15
9,200 8.23 8.23 8.15 0 0 0
27/11/2018
8.23
8,200 8.41 8.50 8.23 0 0 0
26/11/2018
8.41
32,900 8.41 8.50 8.32 0 0 0
23/11/2018
8.41
142,630 8.32 9.20 8.23 0 0 0
22/11/2018
8.32
62,140 8.23 8.32 8.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |