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)
13/09/2023
21.70
 5,665,700 22.09 22.58 21.61 34,800 122,700 -2.0
12/09/2023
22.09
 2,385,000 21.17 22.09 21.07 219,900 10,100 4.6
11/09/2023
21.17
 4,406,700 22.09 22.63 21.17 45,100 109,100 -1.4
08/09/2023
22.09
 3,404,000 21.80 22.58 21.56 76,700 11,100 1.5
07/09/2023
21.80
 5,152,000 21.41 22.24 21.61 51,000 53,400 -0.1
06/09/2023
21.41
 3,422,100 21.41 21.61 21.07 35,400 62,900 -0.6
05/09/2023
21.41
 3,268,500 21.27 21.75 21.27 9,700 268,100 -5.7
31/08/2023
21.27
 5,976,100 20.15 21.27 20.20 109,700 78,800 0.7
30/08/2023
20.15
 2,164,600 20.10 20.29 19.66 192,200 105,900 1.8
29/08/2023
20.10
 2,319,700 19.66 20.29 19.81 87,300 101,700 -0.3
28/08/2023
19.66
 2,407,500 19.13 19.71 19.13 213,400 26,400 3.7
25/08/2023
19.13
 1,642,900 19.27 19.42 19.08 59,200 123,700 -1.3
24/08/2023
19.27
 1,837,300 18.69 19.32 18.64 226,300 22,000 4.0
23/08/2023
18.69
 1,001,100 18.54 19.08 18.64 9,300 35,300 -0.5
22/08/2023
18.54
 2,986,700 18.78 18.98 17.71 305,900 33,000 5.2
21/08/2023
18.78
 3,048,800 19.32 19.32 18.35 302,000 43,000 5.0
18/08/2023
19.32
 4,869,000 20.73 20.73 19.32 97,900 77,700 0.4
17/08/2023
20.73
 2,629,500 20.78 21.12 20.68 49,500 585,600 -11.5
16/08/2023
20.78
 2,035,600 20.88 21.07 20.78 36,700 36,900 -0.0
15/08/2023
20.88
 2,436,600 20.97 21.27 20.88 6,700 25,700 -0.4
14/08/2023
20.97
 2,159,100 20.54 21.07 20.59 46,300 34,500 0.3
11/08/2023
20.54
 3,906,500 20.88 21.07 19.95 34,600 27,500 0.2
10/08/2023
20.88
 3,053,500 21.56 21.66 20.88 3,600 10,600 -0.2
09/08/2023
21.56
 2,606,700 22.00 22.09 21.56 22,800 173,300 -3.4
08/08/2023
22.00
 2,682,200 22.09 22.24 21.75 11,200 160,000 -3.3
07/08/2023
22.09
 4,317,300 21.32 22.19 21.41 5,800 150,900 -3.3
04/08/2023
21.32
 2,347,900 21.22 21.41 21.07 35,200 252,100 -4.7
03/08/2023
21.22
 1,908,000 21.32 21.75 21.12 37,000 297,600 -5.7
02/08/2023
21.32
 2,040,200 21.41 21.41 21.12 26,400 316,400 -6.3
01/08/2023
21.41
 3,020,300 21.75 21.95 21.36 28,500 324,500 -6.6
31/07/2023
21.75
 2,665,400 21.41 22.00 21.41 9,700 387,000 -8.4
28/07/2023
21.41
 3,955,800 21.12 21.56 20.97 76,700 1,141,500 -23.3
27/07/2023
21.12
 2,587,700 21.02 21.22 20.88 68,900 165,700 -2.1
26/07/2023
21.02
 2,299,500 21.22 21.32 20.93 29,500 72,300 -0.9
25/07/2023
21.22
 2,336,100 21.61 21.70 21.22 246,200 48,300 4.3
24/07/2023
21.61
 1,992,800 21.41 21.90 21.32 44,200 10,900 0.7
21/07/2023
21.41
 2,070,400 20.93 21.66 20.78 177,400 14,300 3.6
20/07/2023
20.93
 3,169,600 21.27 21.27 20.49 153,100 4,300 3.2
19/07/2023
21.27
 2,921,000 21.27 21.70 21.22 517,700 5,000 11.3
18/07/2023
21.27
 1,472,600 21.41 21.51 21.12 136,400 11,400 2.7
17/07/2023
21.41
 2,698,400 21.07 21.70 20.88 93,900 16,200 1.7
14/07/2023
21.07
 2,284,600 21.07 21.12 20.78 6,900 11,500 -0.1
13/07/2023
21.07
 2,504,800 20.78 21.12 20.83 154,900 10,900 3.1
12/07/2023
20.78
 2,865,900 20.93 21.02 20.63 314,600 26,600 6.2
11/07/2023
20.93
 3,498,200 20.68 21.12 20.68 341,700 39,500 6.5
10/07/2023
20.68
 4,114,700 20.68 21.02 20.49 322,700 27,000 6.3
07/07/2023
20.68
 3,953,400 20.15 20.73 19.86 101,300 22,600 1.7
06/07/2023
20.15
 4,824,800 19.71 20.20 19.42 154,900 61,500 1.9
05/07/2023
19.71
 4,795,000 19.66 20.15 19.61 293,500 16,100 5.6
04/07/2023
19.66
 2,656,500 19.61 19.71 19.42 188,700 7,900 3.6
03/07/2023
19.61
 5,805,100 18.88 19.61 18.93 4,800 46,600 -0.8
30/06/2023
18.88
 3,108,600 18.59 18.88 18.35 71,500 51,800 0.4
29/06/2023
18.59
 2,654,800 18.88 18.88 18.44 30,100 7,500 0.4
28/06/2023
18.88
 2,518,700 19.08 19.27 18.64 17,000 5,800 0.2
27/06/2023
19.08
 3,248,900 18.93 19.37 18.93 70,700 188,500 -2.3
26/06/2023
18.93
 4,518,800 18.54 18.98 18.01 21,600 59,100 -0.7
23/06/2023
18.54
 3,086,200 18.83 18.98 18.44 57,700 105,600 -0.9
22/06/2023
18.83
 2,912,600 18.98 19.13 18.69 90,100 67,500 0.4
21/06/2023
18.98
 7,490,700 18.30 18.98 18.15 709,000 66,600 12.1
20/06/2023
18.30
 3,514,200 17.42 18.30 17.52 69,100 66,700 0.0
19/06/2023
17.42
 1,976,400 17.32 17.67 17.23 15,200 48,600 -0.6
16/06/2023
17.32
 4,286,900 17.57 18.05 17.32 42,600 130,400 -1.6
15/06/2023
17.57
 2,114,000 17.42 17.71 17.32 59,000 17,600 0.7
14/06/2023
17.42
 3,036,900 17.91 18.15 17.42 74,000 174,800 -1.8
13/06/2023
17.91
 2,887,700 17.67 17.91 17.57 800 4,100 -0.1
12/06/2023
17.67
 3,928,700 17.57 17.71 17.23 22,200 11,100 0.2
09/06/2023
17.57
 3,482,100 17.52 17.76 17.13 8,700 10,600 -0.0
08/06/2023
17.52
 6,661,500 18.05 18.78 17.52 13,800 328,900 -5.7
07/06/2023
18.05
 3,304,900 18.25 18.40 17.96 10,100 67,200 -1.1
06/06/2023
18.25
 2,652,400 17.86 18.30 17.62 130,700 27,700 1.9
05/06/2023
17.86
 5,242,100 18.40 18.40 17.71 9,000 91,700 -1.5
02/06/2023
18.40
 2,717,600 18.30 18.49 18.10 481,600 45,800 8.2
01/06/2023
18.30
 4,252,900 17.71 18.40 17.62 118,400 8,800 2.0
31/05/2023
17.71
 3,137,200 17.91 17.96 17.52 6,300 10,300 -0.1
30/05/2023
17.91
 4,575,000 17.71 18.01 17.37 423,200 189,300 4.2
29/05/2023
17.71
 6,081,800 16.74 17.71 16.59 68,400 16,600 0.9
26/05/2023
16.74
 5,412,200 16.30 16.94 16.40 8,400 6,000 0.0
25/05/2023
16.30
 5,277,500 15.67 16.40 15.62 196,000 36,000 2.7
24/05/2023
15.67
 2,388,500 15.86 16.06 15.67 197,500 11,800 3.0
23/05/2023
15.86
 2,529,200 16.01 16.16 15.82 240,900 159,700 1.3
22/05/2023
16.01
 2,495,500 15.72 16.21 15.82 3,300 56,700 -0.9
19/05/2023
15.72
 2,253,500 15.43 15.77 15.43 285,800 305,600 -0.3
18/05/2023
15.43
 2,158,800 15.43 15.67 15.38 8,400 155,600 -2.3
17/05/2023
15.43
 2,517,100 15.57 15.77 15.43 44,900 281,400 -3.8
16/05/2023
15.57
 4,175,000 15.72 15.86 15.33 21,000 112,800 -1.5
15/05/2023
15.72
 4,435,500 16.35 16.55 15.72 32,300 721,800 -11.4
12/05/2023
16.35
 4,278,000 16.25 16.84 16.11 6,300 40,300 -0.6
11/05/2023
16.25
 3,500,600 16.40 16.50 16.21 6,500 182,800 -3.0
10/05/2023
16.40
 7,679,900 15.72 16.40 15.82 139,600 111,300 0.5
09/05/2023
15.72
 3,003,200 15.72 16.06 15.72 102,000 24,400 1.3
08/05/2023
15.72
 4,162,200 15.09 15.82 15.13 82,300 28,100 0.9
05/05/2023
15.09
 1,470,500 15.28 15.33 15.04 76,400 66,500 0.2
04/05/2023
15.28
 2,062,700 15.18 15.38 14.99 26,800 24,900 0.0
28/04/2023
15.18
 1,325,300 15.04 15.28 15.09 0 8,300 -0.1
27/04/2023
15.04
 2,552,300 14.94 15.38 14.94 3,800 82,500 -1.2
26/04/2023
14.94
 1,124,700 14.70 14.94 14.60 57,810 17,700 0.6
25/04/2023
14.70
 1,300,200 14.89 15.09 14.65 100 386,800 -5.8
24/04/2023
14.89
 758,100 14.70 14.89 14.55 12,100 60,150 -0.7
21/04/2023
14.70
 1,201,700 14.89 14.94 14.70 3,100 47,400 -0.7
20/04/2023
14.89
 1,152,200 14.65 14.89 14.45 78,900 108,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |