Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	8.23	38,900	8.32	8.50	8.06	0	20,000	-0.2
20/11/2018	8.32	49,600	8.41	8.50	8.06	0	20,000	-0.2
19/11/2018	8.41	58,770	8.06	8.41	7.97	0	40,000	-0.4
16/11/2018	8.06	55,500	8.41	8.41	7.97	0	40,000	-0.4
15/11/2018	8.41	24,500	8.06	8.76	8.32	0	1,200	-0.0
14/11/2018	8.06	72,700	8.23	9.02	7.97	0	0	0
13/11/2018	8.23	7,100	7.97	8.23	7.97	0	0	0
12/11/2018	7.97	160,310	8.15	8.23	7.88	10	0	0.0
09/11/2018	8.15	132,870	8.41	8.67	7.97	1,000	0	0.0
08/11/2018	8.41	40,300	7.97	9.02	8.15	0	0	0
07/11/2018	7.97	546,800	8.23	8.23	7.88	0	0	0
06/11/2018	8.23	80,000	8.23	8.32	8.23	0	0	0
05/11/2018	8.23	52,000	7.88	8.76	7.80	0	0	0
02/11/2018	7.88	171,100	8.15	8.15	7.53	0	150,000	-1.3
01/11/2018	8.15	64,700	8.32	8.32	7.88	0	50,000	-0.5
31/10/2018	8.32	123,400	8.23	9.20	8.06	0	50,000	-0.5
30/10/2018	8.23	12,100	8.32	8.32	8.06	0	0	0
29/10/2018	8.32	58,000	8.23	8.67	7.88	0	0	0
26/10/2018	8.23	295,580	7.71	8.32	7.45	0	0	0
25/10/2018	7.71	23,000	7.97	7.97	7.62	1,300	0	0.0
24/10/2018	7.97	19,000	7.88	7.97	7.53	0	0	0
23/10/2018	7.88	3,800	8.15	8.23	7.88	0	0	0
22/10/2018	8.15	2,510	7.88	8.15	7.88	0	0	0
19/10/2018	7.88	8,400	8.15	8.15	7.88	0	0	0
18/10/2018	8.15	5,400	8.06	8.15	8.06	0	0	0
17/10/2018	8.06	26,240	8.15	8.32	8.06	0	0	0
16/10/2018	8.15	294,800	8.23	9.37	8.15	0	0	0
15/10/2018	8.23	70,100	8.32	9.02	8.06	0	0	0
12/10/2018	8.32	50,630	7.71	8.32	7.71	0	0	0
11/10/2018	7.71	220,500	8.67	8.67	7.53	0	0	0
10/10/2018	8.67	1,500	8.93	8.93	8.67	0	0	0
09/10/2018	8.93	67,680	8.76	8.93	8.41	10	0	0.0
08/10/2018	8.76	106,200	8.58	8.76	8.06	0	0	0
05/10/2018	8.58	270,250	9.29	9.64	8.58	0	0	0
04/10/2018	9.29	225,950	9.11	10.07	8.93	0	0	0
03/10/2018	9.11	275,790	7.80	9.11	7.97	0	0	0
02/10/2018	7.80	111,100	7.71	8.15	7.80	0	0	0
01/10/2018	7.71	87,900	7.27	7.71	7.36	0	0	0
28/09/2018	7.27	31,400	7.18	7.36	7.27	0	0	0
27/09/2018	7.18	16,100	7.27	7.36	7.18	0	0	0
26/09/2018	7.27	92,800	7.18	7.45	7.27	0	0	0
25/09/2018	7.18	47,900	7.18	7.27	7.10	0	0	0
24/09/2018	7.18	53,200	7.01	7.27	7.10	0	0	0
21/09/2018	7.01	68,300	6.92	7.36	7.01	0	0	0
20/09/2018	6.92	45,200	6.92	7.01	6.92	0	0	0
19/09/2018	6.92	19,300	6.92	6.92	6.83	0	0	0
18/09/2018	6.92	86,300	6.92	6.92	6.83	0	78,400	-0.6
17/09/2018	6.92	346,950	7.01	7.01	6.83	0	337,200	-2.7
14/09/2018	7.01	158,000	6.92	7.01	6.92	0	140,000	-1.1
13/09/2018	6.92	12,000	6.92	7.01	6.83	0	10,000	-0.1
12/09/2018	6.92	163,700	6.92	7.01	6.92	0	44,400	-0.4
11/09/2018	6.92	241,360	6.92	7.10	6.92	10	90,000	-0.7
10/09/2018	6.92	15,000	6.92	6.92	6.92	0	0	0
07/09/2018	6.92	11,600	6.92	7.01	6.92	0	0	0
06/09/2018	6.92	19,000	7.01	7.01	6.83	0	0	0
05/09/2018	7.01	29,500	7.10	7.10	6.83	0	0	0
04/09/2018	7.10	19,000	7.01	7.18	7.10	0	0	0
31/08/2018	7.01	225,500	7.27	7.27	7.01	0	0	0
30/08/2018	7.27	1,460,300	7.01	7.88	7.01	0	0	0
29/08/2018	7.01	7,600	7.01	7.01	7.01	0	0	0
28/08/2018	7.01	42,100	7.01	7.10	6.83	0	0	0
27/08/2018	7.01	16,300	7.01	7.01	7.01	0	0	0
24/08/2018	7.01	16,500	7.01	7.01	7.01	0	0	0
23/08/2018	7.01	8,800	7.01	7.01	7.01	0	0	0
22/08/2018	7.01	11,200	7.01	7.01	6.92	0	0	0
21/08/2018	7.01	37,800	6.92	7.01	6.83	0	0	0
20/08/2018	6.92	72,300	6.92	7.01	6.83	0	0	0
17/08/2018	6.92	60,600	6.92	7.18	6.92	0	60,000	-0.5
16/08/2018	6.92	105,700	7.10	7.10	6.92	0	100,500	-0.8
15/08/2018	7.10	235,000	7.01	7.10	7.01	0	225,000	-1.8
14/08/2018	7.01	25,800	7.01	7.10	7.01	0	0	0
13/08/2018	7.01	900	7.01	7.10	7.01	0	0	0
10/08/2018	7.01	41,900	7.10	7.10	7.01	0	0	0
09/08/2018	7.10	16,800	7.18	7.18	7.10	0	0	0
08/08/2018	7.18	52,000	7.18	7.18	7.01	0	0	0
07/08/2018	7.18	68,600	7.18	7.27	7.18	0	20,100	-0.2
06/08/2018	7.18	2,800	7.18	7.18	7.18	0	0	0
03/08/2018	7.18	10,800	7.10	7.18	7.10	0	0	0
02/08/2018	7.10	4,400	7.18	7.18	7.10	0	0	0
01/08/2018	7.18	81,600	7.01	7.18	7.01	0	50,700	-0.4
31/07/2018	7.01	74,900	7.18	7.18	7.01	0	23,700	-0.2
30/07/2018	7.18	5,400	7.18	7.18	7.10	0	0	0
27/07/2018	7.18	246,900	7.45	7.45	7.18	0	231,800	-1.9
26/07/2018	7.45	882,600	7.18	7.45	7.18	0	870,000	-7.1
25/07/2018	7.18	60,200	7.10	7.53	7.10	0	0	0
24/07/2018	7.10	43,000	7.62	7.62	7.10	0	0	0
23/07/2018	7.62	500	7.62	7.80	7.45	0	0	0
20/07/2018	7.62	114,400	6.92	7.62	6.92	0	48,200	-0.4
19/07/2018	6.92	101,800	6.92	6.92	6.57	0	0	0
18/07/2018	6.92	27,200	6.92	7.18	6.92	0	0	0
17/07/2018	6.92	33,900	7.18	7.18	6.83	0	0	0
16/07/2018	7.18	187,000	7.18	7.18	7.01	0	105,000	-0.9
13/07/2018	7.18	372,000	7.01	7.27	7.18	0	340,000	-2.8
12/07/2018	7.01	64,000	7.27	7.27	7.01	0	20,000	-0.2
11/07/2018	7.27	472,100	7.45	7.45	7.10	0	0	0
10/07/2018	7.45	69,100	7.53	7.53	7.10	0	0	0
09/07/2018	7.53	20,500	7.45	7.53	7.45	0	0	0
06/07/2018	7.45	90,000	7.45	7.45	7.27	0	0	0
05/07/2018	7.45	200,300	7.97	7.97	6.92	15,000	100,000	-0.7
04/07/2018	7.97	139,400	7.62	8.32	7.36	0	0	0

Page:
<<
15
16
17

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

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

THỐNG KÊ GIAO DỊCH