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)
03/07/2024
34.28
 3,127,200 34.28 34.78 34.08 175,200 270,300 -3.3
02/07/2024
34.28
 2,052,100 34.13 34.48 33.84 30,700 14,400 0.6
01/07/2024
33.98
 3,247,900 33.88 34.13 33.29 114,000 81,600 1.1
28/06/2024
33.88
 7,376,400 35.67 35.72 33.19 656,600 89,400 19.8
27/06/2024
35.67
 6,491,300 35.62 36.46 34.97 164,300 324,600 -5.8
26/06/2024
35.62
 10,259,700 33.64 35.62 33.29 148,100 213,200 -2.2
25/06/2024
33.29
 2,336,500 32.94 33.39 32.70 73,300 64,700 0.3
24/06/2024
32.70
 4,719,500 33.74 34.08 32.70 256,700 302,700 -1.6
21/06/2024
34.23
 3,665,100 33.69 34.53 33.69 340,900 131,300 7.3
20/06/2024
33.69
 2,558,700 33.19 33.69 33.09 37,200 78,400 -1.4
19/06/2024
33.29
 3,074,300 33.64 33.69 33.09 37,200 41,300 -0.1
18/06/2024
33.64
 2,555,200 33.49 33.98 33.19 262,700 30,200 7.9
17/06/2024
33.04
 5,119,400 33.09 33.59 32.70 429,600 82,000 11.6
14/06/2024
32.70
 5,510,300 35.07 35.37 32.70 36,600 139,700 -3.7
13/06/2024
35.02
 3,580,700 35.62 35.62 34.97 274,400 469,400 -6.9
12/06/2024
35.42
 3,275,500 35.07 35.47 34.73 73,200 201,400 -4.5
11/06/2024
35.27
 4,490,900 35.97 36.11 34.93 8,290 418,000 -14.6
10/06/2024
35.87
 6,186,600 34.93 36.41 34.93 889,482 36,300 30.8
07/06/2024
34.68
 2,124,000 34.58 34.88 34.48 84,900 75,300 0.3
06/06/2024
34.48
 3,062,400 34.88 35.12 34.28 56,600 47,100 0.3
05/06/2024
34.83
 4,617,800 35.17 35.97 34.78 27,500 60,200 -1.2
04/06/2024
34.78
 3,282,900 34.68 35.42 34.63 27,300 111,000 -2.9
03/06/2024
34.68
 4,507,700 35.37 35.37 34.68 43,800 84,900 -1.4
31/05/2024
34.83
 2,634,500 35.77 35.87 34.83 20,200 10,100 0.4
30/05/2024
35.67
 8,152,400 33.98 35.92 33.74 672,400 52,000 21.5
29/05/2024
34.58
 6,868,300 35.22 36.56 34.48 212,200 930,000 -26.0
28/05/2024
35.27
 4,463,400 35.17 35.27 34.63 57,200 145,200 -3.1
27/05/2024
34.93
 7,430,800 33.88 35.62 33.24 34,400 33,600 -0.0
24/05/2024
33.93
 12,307,800 32.70 34.68 32.50 583,300 21,200 18.9
23/05/2024
33.09
 4,457,900 32.30 33.14 32.10 471,300 16,800 15.0
22/05/2024
32.50
 5,201,400 33.49 33.64 32.30 22,300 43,500 -0.7
21/05/2024
33.04
 4,039,900 33.29 33.44 32.60 1,800 27,500 -0.9
20/05/2024
33.29
 5,485,900 33.34 34.18 33.19 33,000 177,700 -5.0
17/05/2024
33.04
 6,321,300 32.10 33.84 32.00 32,100 393,450 -12.1
16/05/2024
32.25
 4,267,900 32.70 33.09 32.20 16,000 100,000 -2.8
15/05/2024
32.45
 3,872,800 32.55 32.55 32.00 538,800 50,500 15.9
14/05/2024
32.20
 4,214,600 31.90 32.55 31.80 133,400 57,800 2.5
13/05/2024
31.71
 3,373,900 31.51 31.95 31.01 20,300 504,100 -15.4
10/05/2024
31.36
 3,561,300 31.51 31.61 30.91 199,700 45,900 4.9
09/05/2024
31.46
 5,780,200 31.51 32.40 31.31 109,700 967,400 -27.6
08/05/2024
31.41
 5,303,200 30.71 31.85 30.22 351,400 509,900 -5.1
07/05/2024
31.16
 3,851,600 31.01 31.46 30.52 649,500 340,400 9.7
06/05/2024
30.91
 6,482,900 29.57 30.96 29.23 1,098,800 219,800 27.2
03/05/2024
29.13
 3,957,900 30.02 30.02 29.08 16,800 839,300 -24.5
02/05/2024
29.72
 3,824,600 29.72 30.07 28.98 214,200 755,600 -16.1
26/04/2024
29.72
 3,970,200 28.78 30.17 28.78 199,800 462,800 -8.0
25/04/2024
29.13
 3,440,300 29.43 29.72 28.88 206,800 434,100 -6.8
24/04/2024
29.23
 6,235,900 27.84 29.23 27.59 767,500 191,400 16.7
23/04/2024
27.35
 4,113,200 28.39 28.63 26.80 233,000 326,700 -2.8
22/04/2024
28.44
 2,522,300 28.63 28.78 27.94 175,200 248,300 -2.1
19/04/2024
27.84
 5,880,600 27.25 29.13 27.25 1,301,300 318,200 27.8
17/04/2024
28.39
 4,711,100 30.42 30.42 28.39 257,100 918,400 -19.8
16/04/2024
30.07
 5,269,100 29.72 30.07 29.03 859,600 473,200 11.5
15/04/2024
29.53
 7,398,600 31.71 32.94 29.53 515,300 443,800 1.7
12/04/2024
31.71
 2,989,100 31.66 31.95 31.36 56,700 644,500 -18.8
11/04/2024
31.61
 2,722,100 30.91 32.00 30.86 324,000 169,500 4.8
10/04/2024
31.36
 2,554,900 32.15 32.20 31.31 5,600 413,300 -13.0
09/04/2024
32.00
 2,029,700 31.71 32.05 31.31 23,100 222,400 -6.4
08/04/2024
31.41
 3,618,000 31.31 32.10 31.01 428,800 415,100 0.4
05/04/2024
31.21
 7,351,500 32.50 32.70 31.21 76,900 706,300 -20.5
04/04/2024
32.80
 5,221,500 33.84 34.08 32.80 187,300 222,900 -1.3
03/04/2024
33.93
 3,897,300 34.73 34.88 33.93 557,000 115,800 15.4
02/04/2024
34.93
 10,181,700 32.50 34.93 32.45 2,022,800 71,300 65.9
01/04/2024
32.65
 3,763,000 32.84 33.04 32.35 474,000 89,500 12.7
29/03/2024
32.84
 3,228,200 32.70 33.39 32.60 392,300 144,200 8.3
28/03/2024
32.75
 3,194,600 33.24 33.29 32.70 368,400 64,800 10.0
27/03/2024
33.09
 2,580,500 33.59 33.59 32.70 203,300 114,100 3.0
26/03/2024
33.59
 5,040,000 31.61 33.74 31.56 771,600 47,000 23.9
25/03/2024
31.61
 6,119,700 32.50 32.89 31.31 200,000 258,600 -1.8
22/03/2024
32.94
 5,647,400 33.09 33.39 32.45 1,104,000 312,200 26.3
21/03/2024
32.94
 4,064,500 32.99 33.09 32.30 27,400 74,200 -1.5
20/03/2024
32.50
 4,024,600 32.35 32.70 31.90 137,000 233,700 -3.1
19/03/2024
32.25
 5,437,600 32.45 33.59 31.61 955,200 40,700 30.6
18/03/2024
32.25
 13,916,500 34.28 35.47 31.90 1,116,700 1,225,000 -4.5
15/03/2024
34.28
 5,677,900 32.50 34.28 32.10 828,500 435,500 13.3
14/03/2024
32.50
 4,827,500 32.00 32.84 31.51 1,023,200 400,600 20.4
13/03/2024
32.00
 3,675,000 31.90 32.70 31.51 45,200 7,600 1.2
12/03/2024
31.31
 9,490,400 29.28 31.31 29.23 748,500 40,600 22.2
11/03/2024
29.28
 5,766,000 28.73 30.07 28.73 437,600 28,400 12.3
08/03/2024
28.73
 5,529,700 29.33 29.53 28.24 3,300 17,400 -0.4
07/03/2024
28.83
 3,414,800 28.58 28.93 28.39 29,900 291,400 -7.5
06/03/2024
28.68
 2,515,100 29.28 29.38 28.58 28,500 70,300 -1.2
05/03/2024
29.43
 2,287,200 29.23 29.67 29.08 2,100 2,100 -0
04/03/2024
29.53
 6,026,300 29.38 30.47 29.18 613,600 54,300 16.9
01/03/2024
28.88
 4,188,200 28.34 28.98 27.74 73,400 7,500 1.9
29/02/2024
28.34
 4,998,300 28.63 28.63 27.89 12,600 868,300 -24.4
28/02/2024
28.63
 5,552,600 28.63 29.62 28.19 40,600 130,600 -2.6
27/02/2024
28.63
 3,318,500 28.63 29.13 28.39 5,600 69,200 -1.8
26/02/2024
28.53
 7,028,600 27.25 28.83 27.05 918,200 69,000 24.0
23/02/2024
27.30
 5,825,900 27.84 28.04 26.55 102,400 213,900 -3.1
22/02/2024
27.69
 2,740,800 27.84 28.04 27.49 67,300 247,500 -5.0
21/02/2024
27.89
 3,976,300 27.99 28.24 27.44 67,000 564,500 -14.0
20/02/2024
27.94
 5,439,800 26.65 27.94 26.11 130,100 190,200 -1.6
19/02/2024
26.55
 5,352,800 26.70 27.94 26.55 209,500 169,030 1.1
16/02/2024
26.40
 7,573,400 24.67 26.40 24.62 1,776,400 369,900 37.0
15/02/2024
24.72
 4,639,300 25.17 25.31 24.52 21,700 285,000 -6.6
07/02/2024
25.12
 2,757,100 24.97 25.17 24.72 293,900 92,000 5.1
06/02/2024
24.97
 2,648,100 24.82 25.31 24.57 88,000 276,422 -4.7
05/02/2024
24.82
 5,140,900 24.57 25.12 24.08 138,500 131,200 0.2
02/02/2024
24.37
 5,668,700 24.27 24.67 24.03 122,200 264,200 -3.5

Chính sách bảo mật | Điều khoản sử dụng |