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

32.90
-0.50
(-1.50%)
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
(2024-10-14) 		-3.40 -9.37% 65,950,100 -4,007,670 -128.7
31.55
36.30
32.90
2 tháng
(2024-09-13) 		-1.70 -4.91% 120,922,900 -5,449,801 -179.7
31.55
36.40
32.90
3 tháng
(2024-08-14) 		-0.50 -1.50% 166,346,700 -5,572,617 -183.9
31.55
36.40
32.90
6 tháng
(2024-05-16) 		0.35 1.08% 456,265,900 -4,380,475 -142.7
30.10
38.50
32.90
12 tháng
(2023-11-20) 		12.90 64.50% 890,336,700 2,805,133 79.0
19.30
38.50
32.90
24 tháng
(2022-11-23) 		20.57 166.86% 1,570,525,500 -5,092,096 -73.8
12.33
38.50
32.90
36 tháng
(2021-11-29) 		-2.31 -6.56% 2,092,298,200 -6,351,111 -171.6
9.82
38.50
32.90
60 tháng
(2019-12-09) 		21.77 195.58% 3,734,277,976 -8,465,241 -241.9
7.45
40.28
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2019
10.43
 577,980 10.70 10.96 10.26 42,100 0 0.5
08/04/2019
10.70
 344,404 10.79 10.96 10.61 0 0 0
05/04/2019
10.79
 315,111 10.87 11.05 10.70 0 0 0
04/04/2019
10.87
 706,804 10.43 11.14 10.26 0 0 0
03/04/2019
10.43
 136,112 10.52 10.79 10.17 0 0 0
02/04/2019
10.52
 359,420 10.26 11.05 10.08 0 0 0
01/04/2019
10.26
 513,854 10.43 10.79 9.99 0 0 0
29/03/2019
10.43
 449,200 10.79 10.96 10.43 0 0 0
28/03/2019
10.79
 414,859 11.14 11.23 10.61 0 0 0
27/03/2019
11.14
 389,330 10.79 11.85 10.52 0 0 0
26/03/2019
10.79
 332,100 10.79 10.96 10.52 0 0 0
25/03/2019
10.79
 610,250 11.32 11.49 10.52 0 0 0
22/03/2019
11.32
 747,600 11.05 12.38 10.87 0 0 0
21/03/2019
11.05
 1,495,070 9.99 11.23 9.99 0 0 0
20/03/2019
9.99
 533,080 9.73 10.17 9.46 200 0 0.0
19/03/2019
9.73
 336,000 10.26 10.52 9.73 0 0 0
18/03/2019
10.26
 594,650 9.99 10.87 9.99 500 0 0.0
15/03/2019
9.99
 1,093,809 9.11 10.43 9.02 0 0 0
14/03/2019
9.11
 175,300 9.02 9.28 8.93 0 0 0
13/03/2019
9.02
 166,300 8.84 9.19 8.75 0 0 0
12/03/2019
8.84
 206,700 8.75 9.02 8.75 2,100 0 0.0
11/03/2019
8.75
 93,300 9.02 9.02 8.66 0 0 0
08/03/2019
9.02
 83,409 8.84 9.02 8.84 0 0 0
07/03/2019
8.84
 91,001 9.11 9.37 8.84 0 0 0
06/03/2019
9.11
 333,400 9.19 9.46 9.02 0 110,900 -1.2
05/03/2019
9.19
 116,140 8.93 9.19 8.84 0 0 0
04/03/2019
8.93
 65,500 8.66 8.93 8.66 0 0 0
01/03/2019
8.66
 14,100 8.66 8.66 8.66 0 0 0
28/02/2019
8.66
 58,300 8.66 8.75 8.66 0 0 0
27/02/2019
8.66
 274,100 8.75 9.28 8.66 0 200,000 -2.0
26/02/2019
8.75
 46,300 8.84 9.02 8.58 0 100 -0.0
25/02/2019
8.84
 73,900 8.58 9.28 8.75 0 0 0
22/02/2019
8.58
 131,000 8.49 8.84 8.58 0 0 0
21/02/2019
8.49
 73,500 8.75 8.75 8.49 0 0 0
20/02/2019
8.75
 107,900 8.66 8.75 8.49 0 0 0
19/02/2019
8.66
 37,500 8.58 8.75 8.66 0 0 0
18/02/2019
8.58
 24,000 8.66 8.75 8.58 0 0 0
15/02/2019
8.66
 32,950 8.58 8.84 8.66 0 0 0
14/02/2019
8.58
 2,900 8.75 8.75 8.58 0 0 0
13/02/2019
8.75
 21,200 8.84 8.84 8.49 0 0 0
12/02/2019
8.84
 21,300 8.40 8.84 8.40 0 0 0
11/02/2019
8.40
 8,700 8.93 8.93 8.40 0 0 0
01/02/2019
8.93
 31,700 8.84 9.02 8.84 0 0 0
31/01/2019
8.84
 34,700 8.75 9.28 8.75 0 0 0
30/01/2019
8.75
 161,000 8.58 9.19 8.58 0 0 0
29/01/2019
8.58
 82,500 8.40 8.58 8.22 0 0 0
28/01/2019
8.40
 56,000 8.13 8.49 8.22 0 0 0
25/01/2019
8.13
 3,500 8.40 8.40 8.13 0 0 0
24/01/2019
8.40
 23,010 8.31 8.40 8.13 0 0 0
23/01/2019
8.31
 5,200 8.31 8.40 8.31 0 0 0
22/01/2019
8.31
 38,400 8.66 8.66 8.31 0 0 0
21/01/2019
8.66
 9,200 8.58 8.66 8.31 0 0 0
18/01/2019
8.58
 22,100 8.40 8.66 8.40 0 0 0
17/01/2019
8.40
 16,000 8.49 8.75 8.40 0 0 0
16/01/2019
8.49
 48,700 8.31 9.28 8.49 0 0 0
15/01/2019
8.31
 23,900 8.31 8.66 8.31 0 0 0
14/01/2019
8.31
 48,800 8.31 8.58 8.31 0 0 0
11/01/2019
8.31
 116,200 8.22 8.84 8.31 0 0 0
10/01/2019
8.22
 9,870 8.31 8.31 8.22 60 0 0.0
09/01/2019
8.31
 32,100 8.13 8.40 8.13 0 0 0
08/01/2019
8.13
 6,300 7.96 8.13 8.05 0 0 0
07/01/2019
7.96
 59,700 8.31 8.31 7.96 0 50,000 -0.5
04/01/2019
8.31
 20,830 8.31 8.40 8.13 0 0 0
03/01/2019
8.31
 17,600 8.40 8.40 8.22 0 0 0
02/01/2019
8.40
 7,900 9.11 9.11 8.31 0 0 0
28/12/2018
9.11
 69,500 8.75 9.19 8.49 0 0 0
27/12/2018
8.75
 220,920 8.40 9.55 8.40 0 0 0
26/12/2018
8.40
 42,900 8.22 8.40 8.05 0 0 0
25/12/2018
8.22
 91,800 8.31 8.31 7.96 0 0 0
24/12/2018
8.31
 90,030 8.22 8.31 8.13 0 0 0
21/12/2018
8.22
 20,200 8.13 8.40 8.05 0 0 0
20/12/2018
8.13
 13,600 8.13 8.22 8.13 0 0 0
19/12/2018
8.13
 170,300 8.05 8.22 8.05 0 0 0
18/12/2018
8.05
 83,000 8.05 8.13 7.96 0 0 0
17/12/2018
8.05
 34,000 8.13 8.13 7.96 0 0 0
14/12/2018
8.13
 40,000 8.13 8.13 7.96 0 0 0
13/12/2018
8.13
 3,200 8.05 8.13 8.13 0 0 0
12/12/2018
8.05
 300 8.13 8.13 8.05 0 0 0
11/12/2018
8.13
 276,000 8.31 8.31 7.96 0 236,500 -2.2
10/12/2018
8.31
 24,100 8.22 8.31 8.13 0 20,000 -0.2
07/12/2018
8.22
 28,020 8.40 8.40 8.13 0 20,000 -0.2
06/12/2018
8.40
 13,000 8.22 8.40 8.22 0 0 0
05/12/2018
8.22
 26,400 8.22 8.40 8.22 0 0 0
04/12/2018
8.22
 11,600 8.40 8.40 8.22 0 0 0
03/12/2018
8.40
 15,300 8.22 8.40 8.22 0 0 0
30/11/2018
8.22
 48,730 8.22 8.31 8.22 0 0 0
29/11/2018
8.22
 9,300 8.22 8.22 8.22 0 0 0
28/11/2018
8.22
 9,200 8.31 8.31 8.22 0 0 0
27/11/2018
8.31
 8,200 8.49 8.58 8.31 0 0 0
26/11/2018
8.49
 32,900 8.49 8.58 8.40 0 0 0
23/11/2018
8.49
 142,630 8.40 9.28 8.31 0 0 0
22/11/2018
8.40
 62,140 8.31 8.40 8.13 0 0 0
21/11/2018
8.31
 38,900 8.40 8.58 8.13 0 20,000 -0.2
20/11/2018
8.40
 49,600 8.49 8.58 8.13 0 20,000 -0.2
19/11/2018
8.49
 58,770 8.13 8.49 8.05 0 40,000 -0.4
16/11/2018
8.13
 55,500 8.49 8.49 8.05 0 40,000 -0.4
15/11/2018
8.49
 24,500 8.13 8.84 8.40 0 1,200 -0.0
14/11/2018
8.13
 72,700 8.31 9.11 8.05 0 0 0
13/11/2018
8.31
 7,100 8.05 8.31 8.05 0 0 0
12/11/2018
8.05
 160,310 8.22 8.31 7.96 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |