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)
14/02/2023
13.90
 1,157,100 13.75 14.05 13.70 9,900 36,090 -0.4
13/02/2023
13.75
 2,727,000 14.39 14.39 13.56 25,810 262,000 -3.3
10/02/2023
14.39
 1,425,300 14.69 14.74 14.34 43,400 188,300 -2.1
09/02/2023
14.69
 1,330,900 14.49 14.93 14.54 15,500 42,724 -0.4
08/02/2023
14.49
 1,594,700 14.54 15.03 14.29 106,800 28,500 1.2
07/02/2023
14.54
 2,466,000 15.32 15.47 14.54 137,600 109,700 0.4
06/02/2023
15.32
 1,201,800 15.13 15.32 14.93 22,300 44,200 -0.3
03/02/2023
15.13
 1,556,300 14.98 15.23 14.78 30,500 13,200 0.3
02/02/2023
14.98
 2,191,000 15.28 15.42 14.74 68,600 71,500 -0.0
01/02/2023
15.28
 2,983,500 16.41 16.60 15.28 39,400 50,200 -0.2
31/01/2023
16.41
 3,559,700 16.21 16.50 15.62 15,900 14,800 0.0
30/01/2023
16.21
 3,337,600 16.55 16.90 16.21 494,500 17,500 7.9
27/01/2023
16.55
 2,606,700 16.01 16.75 16.16 159,000 12,900 2.5
19/01/2023
16.01
 2,760,600 15.72 16.01 15.62 550,100 122,600 7.0
18/01/2023
15.72
 2,818,100 15.47 15.77 15.28 303,800 13,010 4.7
17/01/2023
15.47
 3,919,900 14.93 15.47 15.03 595,900 124,700 7.4
16/01/2023
14.93
 3,508,200 14.29 14.93 14.20 369,900 114,400 3.9
13/01/2023
14.29
 2,035,700 14.54 14.83 14.29 9,200 58,800 -0.7
12/01/2023
14.54
 2,004,300 14.24 14.64 14.24 302,600 104,800 2.9
11/01/2023
14.24
 1,965,700 14.15 14.44 14.15 435,400 259,700 2.5
10/01/2023
14.15
 1,555,100 14.15 14.20 13.75 136,300 59,700 1.1
09/01/2023
14.15
 1,739,400 14.15 14.44 13.90 79,700 120,040 -0.6
06/01/2023
14.15
 2,608,700 14.64 14.83 13.85 218,600 856,000 -9.2
05/01/2023
14.64
 3,014,500 14.59 14.93 14.54 206,300 890,200 -10.2
04/01/2023
14.59
 1,944,700 14.34 14.74 14.20 117,100 196,300 -1.2
03/01/2023
14.34
 2,167,100 13.56 14.34 13.56 107,500 246,100 -2.0
30/12/2022
13.56
 576,400 13.56 13.85 13.51 16,000 20,500 -0.1
29/12/2022
13.56
 664,900 13.95 14.00 13.56 47,500 39,600 0.1
28/12/2022
13.95
 656,600 14.00 14.20 13.80 29,600 60,300 -0.4
27/12/2022
14.00
 1,260,800 13.11 14.00 13.11 139,000 52,800 1.2
26/12/2022
13.11
 1,934,200 14.10 14.15 13.11 58,800 55,900 0.0
23/12/2022
14.10
 1,189,600 14.24 14.49 13.90 25,800 383,000 -5.1
22/12/2022
14.24
 885,000 13.95 14.34 13.85 46,700 14,900 0.5
21/12/2022
13.95
 2,086,700 14.05 14.54 13.26 80,200 36,200 0.6
20/12/2022
14.05
 3,357,800 15.03 15.13 14.00 176,900 37,000 2.0
19/12/2022
15.03
 2,375,300 15.52 15.87 15.03 259,900 105,200 2.4
16/12/2022
15.52
 3,947,600 15.32 16.06 15.03 6,000 155,400 -2.4
15/12/2022
15.32
 2,767,900 15.23 15.72 15.03 25,000 130,000 -1.6
14/12/2022
15.23
 3,425,400 14.74 15.52 14.64 28,200 99,400 -1.1
13/12/2022
14.74
 2,309,500 14.54 14.78 14.05 76,700 76,800 -0.0
12/12/2022
14.54
 2,607,000 14.78 15.47 14.54 6,300 247,400 -3.6
09/12/2022
14.78
 1,872,400 14.44 14.98 14.20 57,400 33,400 0.4
08/12/2022
14.44
 1,562,700 13.75 14.69 14.00 95,900 18,500 1.1
07/12/2022
13.75
 1,976,000 14.29 14.54 13.75 140,700 28,400 1.6
06/12/2022
14.29
 3,836,500 15.32 15.32 14.29 99,000 156,500 -0.8
05/12/2022
15.32
 2,983,300 15.23 15.77 15.13 92,988 195,800 -1.6
02/12/2022
15.23
 2,296,800 14.54 15.23 14.24 454,800 72,500 5.9
01/12/2022
14.54
 4,151,500 13.95 14.88 14.05 558,500 70,800 7.2
30/11/2022
13.95
 3,120,500 13.90 14.34 13.56 237,500 410,000 -2.4
29/11/2022
13.90
 3,884,700 13.85 14.10 13.26 176,700 167,800 0.1
28/11/2022
13.85
 3,057,200 13.26 13.95 13.51 243,800 179,500 0.9
25/11/2022
13.26
 2,076,300 12.77 13.51 12.97 61,400 483,110 -5.7
24/11/2022
12.77
 2,150,000 12.33 12.87 12.13 55,660 115,505 -0.8
23/11/2022
12.33
 1,361,100 12.38 12.72 12.23 54,500 26,400 0.4
22/11/2022
12.38
 3,396,800 12.77 13.46 12.03 51,900 88,405 -0.5
21/11/2022
12.77
 2,822,100 11.94 12.77 12.18 115,000 96,400 0.2
18/11/2022
11.94
 3,215,600 11.20 11.94 11.00 290,400 121,800 2.0
17/11/2022
11.20
 1,830,900 10.51 11.20 10.71 283,110 51,205 2.6
16/11/2022
10.51
 2,331,500 9.82 10.51 9.14 378,000 90,205 3.1
15/11/2022
9.82
 2,906,500 10.56 10.66 9.82 271,910 22,000 2.5
14/11/2022
10.56
 1,914,200 11.35 11.44 10.56 689,910 58,000 6.8
11/11/2022
11.35
 1,724,700 12.18 12.53 11.35 70,200 8,700 0.7
10/11/2022
12.18
 1,906,000 13.07 13.07 12.18 55,400 220,600 -2.0
09/11/2022
13.07
 963,600 12.82 13.31 12.67 19,700 42,700 -0.3
08/11/2022
12.82
 1,174,200 12.23 12.82 11.98 144,110 52,100 1.2
07/11/2022
12.23
 1,556,600 13.11 13.41 12.23 97,900 10,200 1.1
04/11/2022
13.11
 1,633,200 14.00 14.05 13.11 25,700 57,600 -0.4
03/11/2022
14.00
 1,203,000 13.95 14.24 13.56 133,800 6,000 1.8
02/11/2022
13.95
 1,167,900 14.24 14.44 13.95 37,800 47,100 -0.1
01/11/2022
14.24
 1,259,100 14.15 14.64 14.15 133,500 18,200 1.7
31/10/2022
14.15
 1,102,500 14.24 14.44 13.65 12,900 3,000 0.1
28/10/2022
14.24
 1,431,500 14.15 14.83 14.10 9,300 100,330 -1.3
27/10/2022
14.15
 1,512,300 13.26 14.15 13.36 167,200 52,400 1.6
26/10/2022
13.26
 1,293,100 13.07 13.75 13.07 148,600 18,900 1.8
25/10/2022
13.07
 2,838,300 13.80 14.24 12.87 309,000 3,900 4.2
24/10/2022
13.80
 1,694,700 14.83 14.93 13.80 99,500 3,900 1.4
21/10/2022
14.83
 2,124,300 15.91 16.01 14.83 136,600 444,600 -4.7
20/10/2022
15.91
 1,037,800 16.26 16.41 15.87 55,000 47,600 0.1
19/10/2022
16.26
 1,134,100 16.50 16.65 16.21 90,500 32,800 1.0
18/10/2022
16.50
 1,253,400 16.31 16.85 16.45 27,700 50,000 -0.4
17/10/2022
16.31
 1,247,200 16.16 16.31 15.72 68,200 7,700 1.0
14/10/2022
16.16
 1,897,700 15.72 16.41 15.96 131,200 27,200 1.7
13/10/2022
15.72
 799,200 15.67 16.01 15.62 157,400 69,800 1.4
12/10/2022: Cổ tức tiền mặt tỉ lệ: 4.1%
12/10/2022
15.67
 1,459,700 15.07 16.11 14.39 312,200 52,300 4.1
11/10/2022
15.07
 1,989,600 16.17 16.17 15.07 182,100 49,000 2.1
10/10/2022
16.17
 1,889,000 15.88 16.46 15.36 227,300 32,200 3.3
07/10/2022
15.88
 2,272,400 17.03 17.03 15.88 166,900 40,300 2.1
06/10/2022
17.03
 1,505,600 18.27 18.32 17.03 14,100 38,000 -0.4
05/10/2022
18.27
 1,016,100 17.46 18.37 17.80 146,100 3,600 2.7
04/10/2022
17.46
 1,664,400 18.61 19.04 17.46 201,400 26,200 3.2
03/10/2022
18.61
 1,141,300 20.00 20.04 18.61 11,100 41,300 -0.6
30/09/2022
20.00
 1,585,200 20.00 20.04 18.66 156,000 156,000 0
29/09/2022
20.00
 1,117,200 21.24 21.62 20.00 27,500 3,400 0.5
28/09/2022
21.24
 1,053,100 21.77 21.81 20.95 8,200 11,800 -0.1
27/09/2022
21.77
 878,700 22.01 22.10 21.62 36,400 5,100 0.7
26/09/2022
22.01
 1,974,000 22.34 22.34 20.95 107,500 23,400 1.9
23/09/2022
22.34
 1,000,300 22.58 22.92 22.25 3,100 124,800 -2.8
22/09/2022
22.58
 1,418,900 22.25 22.63 22.05 12,000 3,600 0.2
21/09/2022
22.25
 846,600 22.48 22.77 22.20 33,800 9,000 0.6
20/09/2022
22.48
 1,307,700 21.91 22.63 21.77 26,100 28,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |