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)
01/02/2024
23.73
 5,949,400 22.24 23.73 22.24 472,600 501,900 -0.8
31/01/2024
22.19
 4,073,900 22.89 22.89 21.80 62,400 97,700 -0.8
30/01/2024
22.74
 3,698,000 22.29 23.09 22.04 239,500 11,700 5.2
29/01/2024
22.29
 6,728,900 21.40 22.49 21.40 146,300 37,100 2.4
26/01/2024
21.25
 2,436,000 20.81 21.25 20.76 108,400 15,000 2.0
25/01/2024
20.71
 664,000 20.71 20.81 20.61 11,000 800 0.2
24/01/2024
20.71
 1,074,100 20.66 21.10 20.66 2,000 56,500 -1.2
23/01/2024
20.71
 1,485,300 20.76 20.86 20.61 213,400 647,500 -9.1
22/01/2024
20.86
 2,143,000 21.25 21.25 20.66 7,300 320,900 -6.6
19/01/2024
21.10
 2,034,500 20.91 21.45 20.91 301,200 31,400 5.8
18/01/2024
20.91
 1,784,700 21.00 21.20 20.76 300,500 445,300 -3.0
17/01/2024
21.00
 2,063,200 20.76 21.25 20.71 371,100 13,700 7.5
16/01/2024
20.76
 1,319,800 20.31 20.76 20.31 91,900 5,000 1.8
15/01/2024
20.36
 2,017,500 20.36 20.71 20.21 4,700 2,000 0.1
12/01/2024
20.21
 3,546,100 20.81 21.00 20.11 25,900 200 0.5
11/01/2024
21.00
 1,699,700 21.40 21.45 20.96 800 500 0.0
10/01/2024
21.40
 1,652,900 21.15 21.40 20.91 4,300 25,800 -0.5
09/01/2024
21.20
 3,126,900 21.45 21.45 20.81 14,100 0 0.3
08/01/2024
21.30
 1,878,400 21.80 21.80 21.30 1,300 48,000 -1.0
05/01/2024
21.60
 2,868,500 21.30 21.75 21.25 32,700 34,500 -0.0
04/01/2024
21.20
 2,912,300 21.30 21.55 21.20 360,900 19,800 7.4
03/01/2024
21.40
 4,320,100 20.71 21.70 20.61 4,300 24,000 -0.4
02/01/2024
20.76
 2,681,000 21.25 21.25 20.71 21,100 19,700 0.0
29/12/2023
21.00
 7,483,700 20.11 21.10 20.26 164,800 17,400 3.1
28/12/2023
20.11
 1,830,100 20.06 20.31 19.96 33,400 69,500 -0.7
27/12/2023
20.06
 1,275,100 20.11 20.31 20.01 4,800 5,200 -0.0
26/12/2023
20.11
 1,790,200 20.01 20.31 20.01 2,000 40,600 -0.8
25/12/2023
20.01
 1,477,400 20.06 20.21 19.87 81,400 2,800 1.6
22/12/2023
20.06
 1,995,500 19.72 20.06 19.72 410,900 61,500 7.0
21/12/2023
19.72
 958,000 19.57 19.77 19.47 29,900 36,200 -0.1
20/12/2023
19.57
 789,200 19.42 19.67 19.32 2,600 36,600 -0.7
19/12/2023
19.42
 1,243,600 19.27 19.42 19.02 198,800 32,600 3.2
18/12/2023
19.27
 1,003,400 19.72 19.72 19.27 18,100 18,900 -0.0
15/12/2023
19.72
 961,600 19.67 19.91 19.47 42,400 6,300 0.7
14/12/2023
19.67
 1,055,000 19.77 20.01 19.62 64,500 14,500 1.0
13/12/2023
19.77
 1,917,800 20.16 20.36 19.77 13,200 71,400 -1.2
12/12/2023
20.16
 1,283,200 20.16 20.51 20.16 20,400 57,700 -0.8
11/12/2023
20.16
 1,128,600 19.87 20.16 19.82 11,000 30,000 -0.4
08/12/2023
19.87
 1,284,200 20.01 20.21 19.82 21,800 21,200 0.0
07/12/2023
20.01
 3,409,800 20.61 20.61 19.77 43,000 95,700 -1.1
06/12/2023
20.61
 1,853,800 20.41 20.61 20.31 42,200 10,300 0.7
05/12/2023
20.41
 2,609,300 20.41 20.66 20.26 8,500 51,100 -0.9
04/12/2023
20.41
 3,141,500 19.96 20.66 20.11 135,400 37,500 2.0
01/12/2023
19.96
 1,179,800 19.82 20.01 19.62 24,200 25,800 -0.0
30/11/2023
19.82
 3,408,300 19.67 20.21 19.62 7,000 32,300 -0.5
29/11/2023
19.67
 1,369,700 19.42 19.72 19.37 6,300 18,100 -0.2
28/11/2023
19.42
 1,256,000 19.12 19.42 18.73 60,200 29,900 0.6
27/11/2023
19.12
 1,345,200 19.37 19.62 19.12 18,700 15,400 0.1
24/11/2023
19.37
 2,200,900 19.12 19.37 18.58 35,700 10,900 0.5
23/11/2023
19.12
 2,776,300 19.96 20.16 19.12 21,500 143,800 -2.5
22/11/2023
19.96
 3,150,100 19.87 20.01 19.62 26,400 96,600 -1.4
21/11/2023
19.87
 1,338,500 19.82 20.11 19.67 13,200 39,300 -0.5
20/11/2023
19.82
 2,992,800 19.27 19.91 18.82 181,400 43,700 2.8
17/11/2023
19.27
 3,491,800 19.52 20.16 18.92 34,900 61,500 -0.5
16/11/2023: Cổ tức tiền mặt tỉ lệ: 3.5%
16/11/2023
19.52
 936,200 19.32 19.52 19.22 0 0 0
15/11/2023
19.32
 2,589,000 19.17 19.90 19.32 55,200 59,800 -0.1
14/11/2023
19.17
 1,361,200 18.93 19.27 18.83 18,200 89,600 -1.4
13/11/2023
18.93
 1,633,900 18.83 19.13 18.64 14,800 349,900 -6.5
10/11/2023
18.83
 2,241,300 19.17 19.42 18.78 44,100 303,300 -5.1
09/11/2023
19.17
 2,562,000 19.17 19.66 19.08 57,100 158,100 -2.0
08/11/2023
19.17
 2,532,900 17.96 19.17 17.86 737,400 74,000 12.7
07/11/2023
17.96
 1,632,000 18.01 18.44 17.67 10,400 85,200 -1.4
06/11/2023
18.01
 939,200 18.01 18.30 17.76 56,000 120,500 -1.2
03/11/2023
18.01
 1,245,300 18.01 18.20 17.71 90,000 134,000 -0.8
02/11/2023
18.01
 2,148,500 16.84 18.01 17.08 1,800 41,900 -0.7
01/11/2023
16.84
 1,479,400 16.45 16.94 16.01 234,600 49,200 3.1
31/10/2023
16.45
 2,313,300 17.52 17.71 16.40 216,400 15,500 3.5
30/10/2023
17.52
 2,345,000 18.78 18.78 17.52 189,300 54,400 2.4
27/10/2023
18.78
 1,471,800 18.59 18.98 17.81 40,200 21,500 0.3
26/10/2023
18.59
 4,302,900 19.95 19.95 18.59 40,500 137,200 -1.9
25/10/2023
19.95
 2,486,500 19.90 20.34 19.95 111,100 119,200 -0.2
24/10/2023
19.90
 1,732,000 19.22 19.95 19.17 48,400 61,900 -0.3
23/10/2023
19.22
 2,482,600 19.95 20.05 19.03 20,000 42,300 -0.5
20/10/2023
19.95
 2,896,100 19.47 20.15 18.93 479,500 96,600 7.6
19/10/2023
19.47
 3,130,900 19.47 19.95 19.17 311,000 11,200 6.1
18/10/2023
19.47
 3,600,400 19.66 20.44 18.98 325,200 1,100 6.7
17/10/2023
19.66
 3,992,400 20.88 21.32 19.66 212,100 46,000 3.6
16/10/2023
20.88
 3,658,400 20.83 21.36 20.73 200,500 13,400 4.1
13/10/2023
20.83
 4,293,700 20.29 20.88 20.05 51,100 379,000 -6.9
12/10/2023
20.29
 3,522,600 20.15 20.59 20.20 252,900 343,300 -1.9
11/10/2023
20.15
 2,187,000 19.51 20.15 19.51 115,900 140,100 -0.5
10/10/2023
19.51
 3,350,400 19.86 20.10 19.51 13,400 869,200 -17.5
09/10/2023
19.86
 2,436,000 19.66 20.10 19.51 10,300 263,100 -5.2
06/10/2023
19.66
 2,399,800 19.27 19.81 18.93 84,800 70,000 0.3
05/10/2023
19.27
 4,016,400 18.98 19.76 19.13 22,400 91,000 -1.4
04/10/2023
18.98
 2,046,900 18.49 19.22 18.30 302,600 42,200 5.0
03/10/2023
18.49
 3,931,200 19.86 19.86 18.49 31,500 108,400 -1.5
02/10/2023
19.86
 2,740,700 18.98 19.86 18.98 6,400 33,200 -0.5
29/09/2023
18.98
 1,955,800 19.08 19.61 18.98 14,400 27,500 -0.3
28/09/2023
19.08
 2,073,300 19.32 19.32 18.88 32,600 49,500 -0.3
27/09/2023
19.32
 4,359,100 18.44 19.32 18.05 252,800 25,700 4.3
26/09/2023
18.44
 7,147,500 19.81 20.24 18.44 518,800 2,994,000 -49.0
25/09/2023
19.81
 4,890,300 21.27 21.80 19.81 63,500 693,100 -13.0
22/09/2023
21.27
 5,376,200 22.58 22.58 21.27 23,500 501,100 -10.7
21/09/2023
22.58
 4,683,800 22.48 23.07 22.43 36,300 102,600 -1.5
20/09/2023
22.48
 6,505,800 21.70 22.48 21.61 28,400 2,086,200 -46.6
19/09/2023
21.70
 2,540,100 21.56 21.70 21.12 58,800 77,900 -0.4
18/09/2023
21.56
 4,330,900 22.00 22.19 20.97 0 0 0
15/09/2023
22.00
 3,130,300 21.41 22.39 21.32 62,200 6,300 1.3
14/09/2023
21.41
 2,618,600 21.70 21.90 21.36 70,100 40,500 0.7

Chính sách bảo mật | Điều khoản sử dụng |