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

35.70
0.15
(0.42%)
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
(2024-08-19) 		0.80 2.30% 46,772,000 -599,427 -20.7
33.90
35.65
35.55
2 tháng
(2024-07-22) 		2.80 8.55% 111,483,900 -1,218,658 -42.3
30.10
35.65
35.55
3 tháng
(2024-06-20) 		1.55 4.56% 223,235,900 -98,703 -1.7
30.10
38.50
35.55
6 tháng
(2024-03-22) 		2.30 6.92% 504,158,600 3,738,475 126.4
27.60
38.50
35.55
12 tháng
(2023-09-25) 		15.56 77.83% 890,881,600 4,987,423 187.1
16.60
38.50
35.55
24 tháng
(2022-09-29) 		15.55 77.78% 1,526,527,200 3,405,189 140.4
9.82
38.50
35.55
36 tháng
(2021-10-04) 		0.62 1.76% 2,158,451,200 -680,221 20.1
9.82
40.28
35.55
60 tháng
(2019-10-15) 		23.25 189.08% 3,642,801,722 -3,657,351 -77.5
7.45
40.28
35.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
19.60
 1,256,000 19.30 19.60 18.90 60,200 29,900 0.6
27/11/2023
19.30
 1,345,200 19.55 19.80 19.30 18,700 15,400 0.1
24/11/2023
19.55
 2,200,900 19.30 19.55 18.75 35,700 10,900 0.5
23/11/2023
19.30
 2,776,300 20.15 20.35 19.30 21,500 143,800 -2.5
22/11/2023
20.15
 3,150,100 20.05 20.20 19.80 26,400 96,600 -1.4
21/11/2023
20.05
 1,338,500 20 20.30 19.85 13,200 39,300 -0.5
20/11/2023
20
 2,992,800 19.45 20.10 19 181,400 43,700 2.8
17/11/2023
19.45
 3,491,800 19.70 20.35 19.10 34,900 61,500 -0.5
16/11/2023: Cổ tức tiền mặt tỉ lệ: 3.5%
16/11/2023
19.70
 936,200 19.50 19.70 19.40 0 0 0
15/11/2023
19.50
 2,589,000 19.35 20.09 19.50 55,200 59,800 -0.1
14/11/2023
19.35
 1,361,200 19.11 19.45 19.01 18,200 89,600 -1.4
13/11/2023
19.11
 1,633,900 19.01 19.30 18.81 14,800 349,900 -6.5
10/11/2023
19.01
 2,241,300 19.35 19.60 18.96 44,100 303,300 -5.1
09/11/2023
19.35
 2,562,000 19.35 19.84 19.25 57,100 158,100 -2.0
08/11/2023
19.35
 2,532,900 18.12 19.35 18.03 737,400 74,000 12.7
07/11/2023
18.12
 1,632,000 18.17 18.62 17.83 10,400 85,200 -1.4
06/11/2023
18.17
 939,200 18.17 18.47 17.93 56,000 120,500 -1.2
03/11/2023
18.17
 1,245,300 18.17 18.37 17.88 90,000 134,000 -0.8
02/11/2023
18.17
 2,148,500 16.99 18.17 17.24 1,800 41,900 -0.7
01/11/2023
16.99
 1,479,400 16.60 17.09 16.16 234,600 49,200 3.1
31/10/2023
16.60
 2,313,300 17.68 17.88 16.55 216,400 15,500 3.5
30/10/2023
17.68
 2,345,000 18.96 18.96 17.68 189,300 54,400 2.4
27/10/2023
18.96
 1,471,800 18.76 19.16 17.98 40,200 21,500 0.3
26/10/2023
18.76
 4,302,900 20.14 20.14 18.76 40,500 137,200 -1.9
25/10/2023
20.14
 2,486,500 20.09 20.53 20.14 111,100 119,200 -0.2
24/10/2023
20.09
 1,732,000 19.40 20.14 19.35 48,400 61,900 -0.3
23/10/2023
19.40
 2,482,600 20.14 20.24 19.21 20,000 42,300 -0.5
20/10/2023
20.14
 2,896,100 19.65 20.33 19.11 479,500 96,600 7.6
19/10/2023
19.65
 3,130,900 19.65 20.14 19.35 311,000 11,200 6.1
18/10/2023
19.65
 3,600,400 19.84 20.63 19.16 325,200 1,100 6.7
17/10/2023
19.84
 3,992,400 21.07 21.51 19.84 212,100 46,000 3.6
16/10/2023
21.07
 3,658,400 21.02 21.56 20.92 200,500 13,400 4.1
13/10/2023
21.02
 4,293,700 20.48 21.07 20.24 51,100 379,000 -6.9
12/10/2023
20.48
 3,522,600 20.33 20.78 20.38 252,900 343,300 -1.9
11/10/2023
20.33
 2,187,000 19.70 20.33 19.70 115,900 140,100 -0.5
10/10/2023
19.70
 3,350,400 20.04 20.29 19.70 13,400 869,200 -17.5
09/10/2023
20.04
 2,436,000 19.84 20.29 19.70 10,300 263,100 -5.2
06/10/2023
19.84
 2,399,800 19.45 19.99 19.11 84,800 70,000 0.3
05/10/2023
19.45
 4,016,400 19.16 19.94 19.30 22,400 91,000 -1.4
04/10/2023
19.16
 2,046,900 18.66 19.40 18.47 302,600 42,200 5.0
03/10/2023
18.66
 3,931,200 20.04 20.04 18.66 31,500 108,400 -1.5
02/10/2023
20.04
 2,740,700 19.16 20.04 19.16 6,400 33,200 -0.5
29/09/2023
19.16
 1,955,800 19.25 19.79 19.16 14,400 27,500 -0.3
28/09/2023
19.25
 2,073,300 19.50 19.50 19.06 32,600 49,500 -0.3
27/09/2023
19.50
 4,359,100 18.62 19.50 18.22 252,800 25,700 4.3
26/09/2023
18.62
 7,147,500 19.99 20.43 18.62 518,800 2,994,000 -49.0
25/09/2023
19.99
 4,890,300 21.46 22.01 19.99 63,500 693,100 -13.0
22/09/2023
21.46
 5,376,200 22.79 22.79 21.46 23,500 501,100 -10.7
21/09/2023
22.79
 4,683,800 22.69 23.28 22.64 36,300 102,600 -1.5
20/09/2023
22.69
 6,505,800 21.91 22.69 21.81 28,400 2,086,200 -46.6
19/09/2023
21.91
 2,540,100 21.76 21.91 21.32 58,800 77,900 -0.4
18/09/2023
21.76
 4,330,900 22.20 22.40 21.17 0 0 0
15/09/2023
22.20
 3,130,300 21.61 22.59 21.51 62,200 6,300 1.3
14/09/2023
21.61
 2,618,600 21.91 22.10 21.56 70,100 40,500 0.7
13/09/2023
21.91
 5,665,700 22.30 22.79 21.81 34,800 122,700 -2.0
12/09/2023
22.30
 2,385,000 21.37 22.30 21.27 219,900 10,100 4.6
11/09/2023
21.37
 4,406,700 22.30 22.84 21.37 45,100 109,100 -1.4
08/09/2023
22.30
 3,404,000 22.01 22.79 21.76 76,700 11,100 1.5
07/09/2023
22.01
 5,152,000 21.61 22.45 21.81 51,000 53,400 -0.1
06/09/2023
21.61
 3,422,100 21.61 21.81 21.27 35,400 62,900 -0.6
05/09/2023
21.61
 3,268,500 21.46 21.96 21.46 9,700 268,100 -5.7
31/08/2023
21.46
 5,976,100 20.33 21.46 20.38 109,700 78,800 0.7
30/08/2023
20.33
 2,164,600 20.29 20.48 19.84 192,200 105,900 1.8
29/08/2023
20.29
 2,319,700 19.84 20.48 19.99 87,300 101,700 -0.3
28/08/2023
19.84
 2,407,500 19.30 19.89 19.30 213,400 26,400 3.7
25/08/2023
19.30
 1,642,900 19.45 19.60 19.25 59,200 123,700 -1.3
24/08/2023
19.45
 1,837,300 18.86 19.50 18.81 226,300 22,000 4.0
23/08/2023
18.86
 1,001,100 18.71 19.25 18.81 9,300 35,300 -0.5
22/08/2023
18.71
 2,986,700 18.96 19.16 17.88 305,900 33,000 5.2
21/08/2023
18.96
 3,048,800 19.50 19.50 18.52 302,000 43,000 5.0
18/08/2023
19.50
 4,869,000 20.92 20.92 19.50 97,900 77,700 0.4
17/08/2023
20.92
 2,629,500 20.97 21.32 20.88 49,500 585,600 -11.5
16/08/2023
20.97
 2,035,600 21.07 21.27 20.97 36,700 36,900 -0.0
15/08/2023
21.07
 2,436,600 21.17 21.46 21.07 6,700 25,700 -0.4
14/08/2023
21.17
 2,159,100 20.73 21.27 20.78 46,300 34,500 0.3
11/08/2023
20.73
 3,906,500 21.07 21.27 20.14 34,600 27,500 0.2
10/08/2023
21.07
 3,053,500 21.76 21.86 21.07 3,600 10,600 -0.2
09/08/2023
21.76
 2,606,700 22.20 22.30 21.76 22,800 173,300 -3.4
08/08/2023
22.20
 2,682,200 22.30 22.45 21.96 11,200 160,000 -3.3
07/08/2023
22.30
 4,317,300 21.51 22.40 21.61 5,800 150,900 -3.3
04/08/2023
21.51
 2,347,900 21.42 21.61 21.27 35,200 252,100 -4.7
03/08/2023
21.42
 1,908,000 21.51 21.96 21.32 37,000 297,600 -5.7
02/08/2023
21.51
 2,040,200 21.61 21.61 21.32 26,400 316,400 -6.3
01/08/2023
21.61
 3,020,300 21.96 22.15 21.56 28,500 324,500 -6.6
31/07/2023
21.96
 2,665,400 21.61 22.20 21.61 9,700 387,000 -8.4
28/07/2023
21.61
 3,955,800 21.32 21.76 21.17 76,700 1,141,500 -23.3
27/07/2023
21.32
 2,587,700 21.22 21.42 21.07 68,900 165,700 -2.1
26/07/2023
21.22
 2,299,500 21.42 21.51 21.12 29,500 72,300 -0.9
25/07/2023
21.42
 2,336,100 21.81 21.91 21.42 246,200 48,300 4.3
24/07/2023
21.81
 1,992,800 21.61 22.10 21.51 44,200 10,900 0.7
21/07/2023
21.61
 2,070,400 21.12 21.86 20.97 177,400 14,300 3.6
20/07/2023
21.12
 3,169,600 21.46 21.46 20.68 153,100 4,300 3.2
19/07/2023
21.46
 2,921,000 21.46 21.91 21.42 517,700 5,000 11.3
18/07/2023
21.46
 1,472,600 21.61 21.71 21.32 136,400 11,400 2.7
17/07/2023
21.61
 2,698,400 21.27 21.91 21.07 93,900 16,200 1.7
14/07/2023
21.27
 2,284,600 21.27 21.32 20.97 6,900 11,500 -0.1
13/07/2023
21.27
 2,504,800 20.97 21.32 21.02 154,900 10,900 3.1
12/07/2023
20.97
 2,865,900 21.12 21.22 20.83 314,600 26,600 6.2
11/07/2023
21.12
 3,498,200 20.88 21.32 20.88 341,700 39,500 6.5
10/07/2023
20.88
 4,114,700 20.88 21.22 20.68 322,700 27,000 6.3

Chính sách bảo mật | Điều khoản sử dụng |