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
(2024-08-20) 		0.60 1.71% 47,385,700 -789,427 -27.4
33.90
35.70
35.70
2 tháng
(2024-07-22) 		2.95 9.01% 114,123,900 -1,344,158 -46.8
30.10
35.70
35.70
3 tháng
(2024-06-21) 		1.15 3.33% 223,317,200 -183,003 -4.8
30.10
38.50
35.70
6 tháng
(2024-03-25) 		3.80 11.91% 501,151,200 2,821,175 95.6
27.60
38.50
35.70
12 tháng
(2023-09-25) 		15.71 78.58% 893,521,600 4,861,923 182.6
16.60
38.50
35.70
24 tháng
(2022-09-30) 		15.70 78.53% 1,528,050,000 3,255,589 135.4
9.82
38.50
35.70
36 tháng
(2021-10-05) 		0.39 1.10% 2,157,629,700 -854,021 13.9
9.82
40.28
35.70
60 tháng
(2019-10-16) 		23.49 192.43% 3,645,196,654 -3,783,451 -82.0
7.45
40.28
35.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
20.88
 3,953,400 20.33 20.92 20.04 101,300 22,600 1.7
06/07/2023
20.33
 4,824,800 19.89 20.38 19.60 154,900 61,500 1.9
05/07/2023
19.89
 4,795,000 19.84 20.33 19.79 293,500 16,100 5.6
04/07/2023
19.84
 2,656,500 19.79 19.89 19.60 188,700 7,900 3.6
03/07/2023
19.79
 5,805,100 19.06 19.79 19.11 4,800 46,600 -0.8
30/06/2023
19.06
 3,108,600 18.76 19.06 18.52 71,500 51,800 0.4
29/06/2023
18.76
 2,654,800 19.06 19.06 18.62 30,100 7,500 0.4
28/06/2023
19.06
 2,518,700 19.25 19.45 18.81 17,000 5,800 0.2
27/06/2023
19.25
 3,248,900 19.11 19.55 19.11 70,700 188,500 -2.3
26/06/2023
19.11
 4,518,800 18.71 19.16 18.17 21,600 59,100 -0.7
23/06/2023
18.71
 3,086,200 19.01 19.16 18.62 57,700 105,600 -0.9
22/06/2023
19.01
 2,912,600 19.16 19.30 18.86 90,100 67,500 0.4
21/06/2023
19.16
 7,490,700 18.47 19.16 18.32 709,000 66,600 12.1
20/06/2023
18.47
 3,514,200 17.58 18.47 17.68 69,100 66,700 0.0
19/06/2023
17.58
 1,976,400 17.49 17.83 17.39 15,200 48,600 -0.6
16/06/2023
17.49
 4,286,900 17.73 18.22 17.49 42,600 130,400 -1.6
15/06/2023
17.73
 2,114,000 17.58 17.88 17.49 59,000 17,600 0.7
14/06/2023
17.58
 3,036,900 18.08 18.32 17.58 74,000 174,800 -1.8
13/06/2023
18.08
 2,887,700 17.83 18.08 17.73 800 4,100 -0.1
12/06/2023
17.83
 3,928,700 17.73 17.88 17.39 22,200 11,100 0.2
09/06/2023
17.73
 3,482,100 17.68 17.93 17.29 8,700 10,600 -0.0
08/06/2023
17.68
 6,661,500 18.22 18.96 17.68 13,800 328,900 -5.7
07/06/2023
18.22
 3,304,900 18.42 18.57 18.12 10,100 67,200 -1.1
06/06/2023
18.42
 2,652,400 18.03 18.47 17.78 130,700 27,700 1.9
05/06/2023
18.03
 5,242,100 18.57 18.57 17.88 9,000 91,700 -1.5
02/06/2023
18.57
 2,717,600 18.47 18.66 18.27 481,600 45,800 8.2
01/06/2023
18.47
 4,252,900 17.88 18.57 17.78 118,400 8,800 2.0
31/05/2023
17.88
 3,137,200 18.08 18.12 17.68 6,300 10,300 -0.1
30/05/2023
18.08
 4,575,000 17.88 18.17 17.54 423,200 189,300 4.2
29/05/2023
17.88
 6,081,800 16.90 17.88 16.75 68,400 16,600 0.9
26/05/2023
16.90
 5,412,200 16.45 17.09 16.55 8,400 6,000 0.0
25/05/2023
16.45
 5,277,500 15.82 16.55 15.77 196,000 36,000 2.7
24/05/2023
15.82
 2,388,500 16.01 16.21 15.82 197,500 11,800 3.0
23/05/2023
16.01
 2,529,200 16.16 16.31 15.96 240,900 159,700 1.3
22/05/2023
16.16
 2,495,500 15.87 16.36 15.96 3,300 56,700 -0.9
19/05/2023
15.87
 2,253,500 15.57 15.91 15.57 285,800 305,600 -0.3
18/05/2023
15.57
 2,158,800 15.57 15.82 15.52 8,400 155,600 -2.3
17/05/2023
15.57
 2,517,100 15.72 15.91 15.57 44,900 281,400 -3.8
16/05/2023
15.72
 4,175,000 15.87 16.01 15.47 21,000 112,800 -1.5
15/05/2023
15.87
 4,435,500 16.50 16.70 15.87 32,300 721,800 -11.4
12/05/2023
16.50
 4,278,000 16.41 16.99 16.26 6,300 40,300 -0.6
11/05/2023
16.41
 3,500,600 16.55 16.65 16.36 6,500 182,800 -3.0
10/05/2023
16.55
 7,679,900 15.87 16.55 15.96 139,600 111,300 0.5
09/05/2023
15.87
 3,003,200 15.87 16.21 15.87 102,000 24,400 1.3
08/05/2023
15.87
 4,162,200 15.23 15.96 15.28 82,300 28,100 0.9
05/05/2023
15.23
 1,470,500 15.42 15.47 15.18 76,400 66,500 0.2
04/05/2023
15.42
 2,062,700 15.32 15.52 15.13 26,800 24,900 0.0
28/04/2023
15.32
 1,325,300 15.18 15.42 15.23 0 8,300 -0.1
27/04/2023
15.18
 2,552,300 15.08 15.52 15.08 3,800 82,500 -1.2
26/04/2023
15.08
 1,124,700 14.83 15.08 14.74 57,810 17,700 0.6
25/04/2023
14.83
 1,300,200 15.03 15.23 14.78 100 386,800 -5.8
24/04/2023
15.03
 758,100 14.83 15.03 14.69 12,100 60,150 -0.7
21/04/2023
14.83
 1,201,700 15.03 15.08 14.83 3,100 47,400 -0.7
20/04/2023
15.03
 1,152,200 14.78 15.03 14.59 78,900 108,200 -0.4
19/04/2023
14.78
 1,690,300 15.23 15.37 14.74 36,800 92,800 -0.8
18/04/2023
15.23
 1,661,200 15.13 15.32 15.03 44,000 554,300 -7.9
17/04/2023
15.13
 1,375,900 15.03 15.23 14.93 45,000 1,400 0.7
14/04/2023
15.03
 4,567,700 15.67 15.77 15.03 52,800 864,200 -12.4
13/04/2023
15.67
 2,229,200 16.06 16.16 15.67 7,100 21,800 -0.2
12/04/2023
16.06
 4,955,300 15.96 16.50 16.01 30,000 46,210 -0.3
11/04/2023
15.96
 2,590,500 15.62 15.96 15.42 75,730 11,300 1.0
10/04/2023
15.62
 3,130,300 15.52 16.01 15.62 20,400 43,600 -0.4
07/04/2023
15.52
 2,166,600 15.32 15.52 15.23 150,600 2,900 2.3
06/04/2023
15.32
 4,858,900 15.91 16.11 15.32 54,800 79,500 -0.4
05/04/2023
15.91
 3,493,000 15.67 16.06 15.52 118,900 42,810 1.2
04/04/2023
15.67
 2,975,400 15.67 15.67 15.42 119,900 19,200 1.6
03/04/2023
15.67
 3,791,500 15.23 15.67 15.32 58,700 55,710 0.0
31/03/2023
15.23
 5,444,100 14.49 15.23 14.39 104,300 53,200 0.8
30/03/2023
14.49
 1,448,500 14.49 14.74 14.44 27,100 10,800 0.2
29/03/2023
14.49
 1,237,400 14.54 14.59 14.34 22,100 21,800 0.0
28/03/2023
14.54
 2,684,300 14.64 14.88 14.54 45,600 192,210 -2.2
27/03/2023
14.64
 1,528,600 14.54 14.74 14.54 27,300 506,600 -7.1
24/03/2023
14.54
 2,474,700 14.24 14.78 14.34 14,700 4,900 0.1
23/03/2023
14.24
 835,200 14.24 14.29 14.05 35,800 59,200 -0.3
22/03/2023
14.24
 1,128,400 14.20 14.39 14.20 22,500 23,700 -0.0
21/03/2023
14.20
 1,119,900 14.10 14.29 13.85 40,900 78,400 -1.3
20/03/2023
14.10
 1,912,100 14.64 14.64 14.00 1,420 53,500 -0.7
17/03/2023
14.64
 1,285,900 14.64 14.83 14.54 4,600 38,100 -0.5
16/03/2023
14.64
 810,900 14.93 14.93 14.54 78,300 40,300 0.6
15/03/2023
14.93
 2,069,100 14.05 14.93 14.29 150,300 0 2.3
14/03/2023
14.05
 2,160,500 14.69 14.74 14.05 39,800 58,800 -0.3
13/03/2023
14.69
 2,603,900 14.74 14.78 14.49 8,700 22,700 -0.2
10/03/2023
14.74
 2,676,300 14.88 15.03 14.64 9,300 368,640 -5.4
09/03/2023
14.88
 3,766,000 14.24 15.03 14.29 56,800 11,300 0.7
08/03/2023
14.24
 1,543,100 14.15 14.24 13.90 10,300 5,700 0.1
07/03/2023
14.15
 560,400 13.95 14.20 14.00 16,400 9,900 0.1
06/03/2023
13.95
 931,100 13.85 14.39 13.95 22,300 15,400 0.1
03/03/2023
13.85
 1,054,400 14.00 14.29 13.85 8,700 38,200 -0.4
02/03/2023
14.00
 969,300 14.15 14.39 14.00 1,200 66,100 -0.9
01/03/2023
14.15
 980,800 13.70 14.15 13.65 66,800 55,800 0.2
28/02/2023
13.70
 898,900 13.70 14.05 13.61 9,900 41,300 -0.4
27/02/2023
13.70
 1,275,700 14.05 14.05 13.70 10,510 84,750 -1.0
24/02/2023
14.05
 956,300 14.54 14.54 14.05 2,700 91,600 -1.3
23/02/2023
14.54
 2,486,700 14.29 14.54 13.95 32,302 70,600 -0.6
22/02/2023
14.29
 2,357,700 15.08 15.08 14.29 120,700 204,900 -1.2
21/02/2023
15.08
 1,979,400 15.18 15.47 15.08 12,100 62,000 -0.8
20/02/2023
15.18
 2,360,700 14.44 15.18 14.49 95,900 167,300 -1.1
17/02/2023
14.44
 1,149,100 14.49 14.74 14.34 113,500 102,300 0.2
16/02/2023
14.49
 1,167,900 14.24 14.54 14.24 27,400 600 0.4
15/02/2023
14.24
 1,371,600 13.90 14.39 13.80 71,900 6,300 1.0

Chính sách bảo mật | Điều khoản sử dụng |