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)
19/04/2023
14.65
 1,690,300 15.09 15.23 14.60 36,800 92,800 -0.8
18/04/2023
15.09
 1,661,200 14.99 15.18 14.89 44,000 554,300 -7.9
17/04/2023
14.99
 1,375,900 14.89 15.09 14.79 45,000 1,400 0.7
14/04/2023
14.89
 4,567,700 15.52 15.62 14.89 52,800 864,200 -12.4
13/04/2023
15.52
 2,229,200 15.91 16.01 15.52 7,100 21,800 -0.2
12/04/2023
15.91
 4,955,300 15.82 16.35 15.86 30,000 46,210 -0.3
11/04/2023
15.82
 2,590,500 15.48 15.82 15.28 75,730 11,300 1.0
10/04/2023
15.48
 3,130,300 15.38 15.86 15.48 20,400 43,600 -0.4
07/04/2023
15.38
 2,166,600 15.18 15.38 15.09 150,600 2,900 2.3
06/04/2023
15.18
 4,858,900 15.77 15.96 15.18 54,800 79,500 -0.4
05/04/2023
15.77
 3,493,000 15.52 15.91 15.38 118,900 42,810 1.2
04/04/2023
15.52
 2,975,400 15.52 15.52 15.28 119,900 19,200 1.6
03/04/2023
15.52
 3,791,500 15.09 15.52 15.18 58,700 55,710 0.0
31/03/2023
15.09
 5,444,100 14.36 15.09 14.26 104,300 53,200 0.8
30/03/2023
14.36
 1,448,500 14.36 14.60 14.31 27,100 10,800 0.2
29/03/2023
14.36
 1,237,400 14.41 14.45 14.21 22,100 21,800 0.0
28/03/2023
14.41
 2,684,300 14.50 14.75 14.41 45,600 192,210 -2.2
27/03/2023
14.50
 1,528,600 14.41 14.60 14.41 27,300 506,600 -7.1
24/03/2023
14.41
 2,474,700 14.11 14.65 14.21 14,700 4,900 0.1
23/03/2023
14.11
 835,200 14.11 14.16 13.92 35,800 59,200 -0.3
22/03/2023
14.11
 1,128,400 14.06 14.26 14.06 22,500 23,700 -0.0
21/03/2023
14.06
 1,119,900 13.97 14.16 13.72 40,900 78,400 -1.3
20/03/2023
13.97
 1,912,100 14.50 14.50 13.87 1,420 53,500 -0.7
17/03/2023
14.50
 1,285,900 14.50 14.70 14.41 4,600 38,100 -0.5
16/03/2023
14.50
 810,900 14.79 14.79 14.41 78,300 40,300 0.6
15/03/2023
14.79
 2,069,100 13.92 14.79 14.16 150,300 0 2.3
14/03/2023
13.92
 2,160,500 14.55 14.60 13.92 39,800 58,800 -0.3
13/03/2023
14.55
 2,603,900 14.60 14.65 14.36 8,700 22,700 -0.2
10/03/2023
14.60
 2,676,300 14.75 14.89 14.50 9,300 368,640 -5.4
09/03/2023
14.75
 3,766,000 14.11 14.89 14.16 56,800 11,300 0.7
08/03/2023
14.11
 1,543,100 14.02 14.11 13.77 10,300 5,700 0.1
07/03/2023
14.02
 560,400 13.82 14.06 13.87 16,400 9,900 0.1
06/03/2023
13.82
 931,100 13.72 14.26 13.82 22,300 15,400 0.1
03/03/2023
13.72
 1,054,400 13.87 14.16 13.72 8,700 38,200 -0.4
02/03/2023
13.87
 969,300 14.02 14.26 13.87 1,200 66,100 -0.9
01/03/2023
14.02
 980,800 13.58 14.02 13.53 66,800 55,800 0.2
28/02/2023
13.58
 898,900 13.58 13.92 13.48 9,900 41,300 -0.4
27/02/2023
13.58
 1,275,700 13.92 13.92 13.58 10,510 84,750 -1.0
24/02/2023
13.92
 956,300 14.41 14.41 13.92 2,700 91,600 -1.3
23/02/2023
14.41
 2,486,700 14.16 14.41 13.82 32,302 70,600 -0.6
22/02/2023
14.16
 2,357,700 14.94 14.94 14.16 120,700 204,900 -1.2
21/02/2023
14.94
 1,979,400 15.04 15.33 14.94 12,100 62,000 -0.8
20/02/2023
15.04
 2,360,700 14.31 15.04 14.36 95,900 167,300 -1.1
17/02/2023
14.31
 1,149,100 14.36 14.60 14.21 113,500 102,300 0.2
16/02/2023
14.36
 1,167,900 14.11 14.41 14.11 27,400 600 0.4
15/02/2023
14.11
 1,371,600 13.77 14.26 13.68 71,900 6,300 1.0
14/02/2023
13.77
 1,157,100 13.63 13.92 13.58 9,900 36,090 -0.4
13/02/2023
13.63
 2,727,000 14.26 14.26 13.43 25,810 262,000 -3.3
10/02/2023
14.26
 1,425,300 14.55 14.60 14.21 43,400 188,300 -2.1
09/02/2023
14.55
 1,330,900 14.36 14.79 14.41 15,500 42,724 -0.4
08/02/2023
14.36
 1,594,700 14.41 14.89 14.16 106,800 28,500 1.2
07/02/2023
14.41
 2,466,000 15.18 15.33 14.41 137,600 109,700 0.4
06/02/2023
15.18
 1,201,800 14.99 15.18 14.79 22,300 44,200 -0.3
03/02/2023
14.99
 1,556,300 14.84 15.09 14.65 30,500 13,200 0.3
02/02/2023
14.84
 2,191,000 15.13 15.28 14.60 68,600 71,500 -0.0
01/02/2023
15.13
 2,983,500 16.25 16.45 15.13 39,400 50,200 -0.2
31/01/2023
16.25
 3,559,700 16.06 16.35 15.48 15,900 14,800 0.0
30/01/2023
16.06
 3,337,600 16.40 16.74 16.06 494,500 17,500 7.9
27/01/2023
16.40
 2,606,700 15.86 16.59 16.01 159,000 12,900 2.5
19/01/2023
15.86
 2,760,600 15.57 15.86 15.48 550,100 122,600 7.0
18/01/2023
15.57
 2,818,100 15.33 15.62 15.13 303,800 13,010 4.7
17/01/2023
15.33
 3,919,900 14.79 15.33 14.89 595,900 124,700 7.4
16/01/2023
14.79
 3,508,200 14.16 14.79 14.06 369,900 114,400 3.9
13/01/2023
14.16
 2,035,700 14.41 14.70 14.16 9,200 58,800 -0.7
12/01/2023
14.41
 2,004,300 14.11 14.50 14.11 302,600 104,800 2.9
11/01/2023
14.11
 1,965,700 14.02 14.31 14.02 435,400 259,700 2.5
10/01/2023
14.02
 1,555,100 14.02 14.06 13.63 136,300 59,700 1.1
09/01/2023
14.02
 1,739,400 14.02 14.31 13.77 79,700 120,040 -0.6
06/01/2023
14.02
 2,608,700 14.50 14.70 13.72 218,600 856,000 -9.2
05/01/2023
14.50
 3,014,500 14.45 14.79 14.41 206,300 890,200 -10.2
04/01/2023
14.45
 1,944,700 14.21 14.60 14.06 117,100 196,300 -1.2
03/01/2023
14.21
 2,167,100 13.43 14.21 13.43 107,500 246,100 -2.0
30/12/2022
13.43
 576,400 13.43 13.72 13.38 16,000 20,500 -0.1
29/12/2022
13.43
 664,900 13.82 13.87 13.43 47,500 39,600 0.1
28/12/2022
13.82
 656,600 13.87 14.06 13.68 29,600 60,300 -0.4
27/12/2022
13.87
 1,260,800 12.99 13.87 12.99 139,000 52,800 1.2
26/12/2022
12.99
 1,934,200 13.97 14.02 12.99 58,800 55,900 0.0
23/12/2022
13.97
 1,189,600 14.11 14.36 13.77 25,800 383,000 -5.1
22/12/2022
14.11
 885,000 13.82 14.21 13.72 46,700 14,900 0.5
21/12/2022
13.82
 2,086,700 13.92 14.41 13.14 80,200 36,200 0.6
20/12/2022
13.92
 3,357,800 14.89 14.99 13.87 176,900 37,000 2.0
19/12/2022
14.89
 2,375,300 15.38 15.72 14.89 259,900 105,200 2.4
16/12/2022
15.38
 3,947,600 15.18 15.91 14.89 6,000 155,400 -2.4
15/12/2022
15.18
 2,767,900 15.09 15.57 14.89 25,000 130,000 -1.6
14/12/2022
15.09
 3,425,400 14.60 15.38 14.50 28,200 99,400 -1.1
13/12/2022
14.60
 2,309,500 14.41 14.65 13.92 76,700 76,800 -0.0
12/12/2022
14.41
 2,607,000 14.65 15.33 14.41 6,300 247,400 -3.6
09/12/2022
14.65
 1,872,400 14.31 14.84 14.06 57,400 33,400 0.4
08/12/2022
14.31
 1,562,700 13.63 14.55 13.87 95,900 18,500 1.1
07/12/2022
13.63
 1,976,000 14.16 14.41 13.63 140,700 28,400 1.6
06/12/2022
14.16
 3,836,500 15.18 15.18 14.16 99,000 156,500 -0.8
05/12/2022
15.18
 2,983,300 15.09 15.62 14.99 92,988 195,800 -1.6
02/12/2022
15.09
 2,296,800 14.41 15.09 14.11 454,800 72,500 5.9
01/12/2022
14.41
 4,151,500 13.82 14.75 13.92 558,500 70,800 7.2
30/11/2022
13.82
 3,120,500 13.77 14.21 13.43 237,500 410,000 -2.4
29/11/2022
13.77
 3,884,700 13.72 13.97 13.14 176,700 167,800 0.1
28/11/2022
13.72
 3,057,200 13.14 13.82 13.38 243,800 179,500 0.9
25/11/2022
13.14
 2,076,300 12.65 13.38 12.85 61,400 483,110 -5.7
24/11/2022
12.65
 2,150,000 12.22 12.75 12.02 55,660 115,505 -0.8
23/11/2022
12.22
 1,361,100 12.26 12.60 12.12 54,500 26,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |