Tập đoàn Công nghiệp Cao su Việt Nam - CTCP (gvr)

35.90
0.20
(0.56%)
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)
19/09/2022
21.91
 3,152,800 23.54 23.54 21.91 25,900 19,600 0.1
16/09/2022
23.54
 1,709,100 24.40 24.40 23.54 13,000 19,100 -0.2
15/09/2022
24.40
 2,666,700 23.92 24.83 23.73 23,500 75,210 0.3
14/09/2022
23.92
 1,835,500 23.97 23.97 23.30 22,600 12,600 0.2
13/09/2022
23.97
 1,514,500 23.92 24.02 23.49 18,000 15,300 0.2
12/09/2022
23.92
 1,444,400 24.25 24.59 23.78 2,300 6,200 -1.5
09/09/2022
24.25
 3,553,600 23.92 24.25 22.25 13,100 74,200 -1.5
08/09/2022
23.92
 2,272,500 24.69 24.97 23.92 29,700 23,700 0.2
07/09/2022
24.69
 5,221,400 24.78 25.74 24.69 48,800 6,400 1.1
06/09/2022
24.78
 2,683,600 25.07 25.55 24.64 600 16,100 -0.4
05/09/2022
25.07
 2,623,300 25.21 26.17 25.07 59,100 18,300 1.1
31/08/2022
25.21
 1,892,400 25.50 25.64 25.02 54,000 4,200 1.3
30/08/2022
25.50
 7,996,000 23.87 25.50 23.92 19,700 44,200 -0.7
29/08/2022
23.87
 2,556,000 24.30 24.30 22.96 6,100 18,100 -0.3
26/08/2022
24.30
 1,739,300 24.35 24.40 23.82 61,000 0 1.5
25/08/2022
24.35
 5,087,500 23.11 24.35 23.15 133,100 0 3.4
24/08/2022
23.11
 1,156,200 22.92 23.20 22.82 200 26,100 -0.6
23/08/2022
22.92
 1,179,400 22.63 22.96 22.34 9,100 5,900 0.1
22/08/2022
22.63
 1,947,200 23.15 23.15 22.34 3,000 130,200 -3.0
19/08/2022
23.15
 1,157,600 23.30 23.39 22.92 100,400 13,500 2.1
18/08/2022
23.30
 1,408,000 23.49 23.63 23.11 5,900 63,500 -1.4
17/08/2022
23.49
 1,710,800 23.73 23.92 23.44 15,400 14,600 0.0
16/08/2022
23.73
 1,150,900 23.78 23.82 23.54 21,300 3,000 0.5
15/08/2022
23.78
 1,074,300 23.78 24.21 23.78 5,400 32,300 -0.7
12/08/2022
23.78
 995,200 23.63 23.87 23.44 14,400 14,300 0.0
11/08/2022
23.63
 2,421,500 23.97 24.30 23.25 18,600 94,700 -1.9
10/08/2022
23.97
 1,453,200 24.16 24.16 23.92 17,300 100 0.4
09/08/2022
24.16
 1,576,700 24.02 24.21 23.87 300,600 57,700 6.1
08/08/2022
24.02
 1,954,300 23.68 24.21 23.73 524,000 8,000 13.0
05/08/2022
23.68
 1,844,600 23.54 23.68 23.25 89,600 48,000 1.0
04/08/2022
23.54
 1,954,400 23.63 24.25 23.44 52,300 82,900 -0.8
03/08/2022
23.63
 1,638,900 23.73 23.78 23.39 53,600 7,900 1.1
02/08/2022
23.73
 2,205,700 23.63 24.02 23.44 27,400 13,400 0.3
01/08/2022
23.63
 2,618,000 22.87 23.63 22.77 94,100 15,000 2.0
29/07/2022
22.87
 1,899,000 22.92 23.15 22.72 4,300 22,400 -0.4
28/07/2022
22.92
 2,558,100 22.10 23.06 22.25 67,800 5,600 1.5
27/07/2022
22.10
 1,715,000 21.77 22.20 21.43 12,900 20,000 -0.2
26/07/2022
21.77
 1,038,100 21.81 22.15 21.62 2,700 29,600 -0.6
25/07/2022
21.81
 1,193,500 22.48 22.48 21.81 12,600 7,000 0.1
22/07/2022
22.48
 1,651,200 22.68 23.15 22.48 51,700 6,900 -2.3
21/07/2022
22.68
 1,542,500 22.77 23.06 22.58 90,100 34,900 1.3
20/07/2022
22.77
 2,476,900 22.20 23.11 22.29 37,400 13,900 0.6
19/07/2022
22.20
 1,292,800 22.20 22.44 21.67 26,600 47,000 -0.5
18/07/2022
22.20
 1,504,400 22.15 22.82 22.10 3,200 20,100 -0.4
15/07/2022
22.15
 1,779,400 22.20 22.68 22.10 14,500 102,100 -2.0
14/07/2022
22.20
 1,620,000 21.58 22.39 21.43 31,500 3,000 0.7
13/07/2022
21.58
 2,141,700 21.43 22.34 21.58 71,600 28,700 1.0
12/07/2022
21.43
 2,467,200 20.04 21.43 20.04 6,900 442,100 -9.7
11/07/2022
20.04
 876,600 20.28 20.57 19.95 17,600 31,500 -0.3
08/07/2022
20.28
 931,000 19.85 20.67 20.09 19,300 72,000 -0.3
07/07/2022
19.85
 942,200 19.95 20.28 19.61 14,700 7,800 0.1
06/07/2022
19.95
 1,519,200 20.67 20.91 19.95 18,700 126,000 -2.2
05/07/2022
20.67
 1,176,800 21.43 21.72 20.67 13,800 62,000 -1.0
04/07/2022
21.43
 692,600 21.62 22.01 21.15 3,200 130,500 -2.9
01/07/2022
21.62
 1,294,600 21.58 21.62 20.81 144,200 142,500 0.0
30/06/2022
21.58
 1,028,100 21.91 22.20 21.53 5,400 62,600 -1.3
29/06/2022
21.91
 1,658,400 22.48 22.48 21.53 21,900 177,900 -3.6
28/06/2022
22.48
 874,500 22.34 22.77 22.20 27,400 49,900 -0.5
27/06/2022
22.34
 1,050,600 21.77 22.34 21.77 100,000 84,100 0.4
24/06/2022
21.77
 1,010,400 21.72 22.29 21.62 17,900 34,700 -0.4
23/06/2022
21.72
 874,200 20.86 21.72 20.86 51,700 6,900 1.0
22/06/2022
20.86
 1,260,600 20.76 21.53 20.76 38,100 519,300 -10.5
21/06/2022
20.76
 2,340,800 20.86 21.53 19.95 84,000 489,300 -8.8
20/06/2022
20.86
 2,657,900 21.72 22.20 20.76 36,900 490,800 -10.2
17/06/2022
21.72
 2,061,100 22.48 22.48 21.05 143,400 449,400 -6.9
16/06/2022
22.48
 1,704,900 22.05 23.20 22.48 467,700 38,900 10.1
15/06/2022
22.05
 2,010,000 23.68 23.82 22.05 45,300 6,600 0.9
14/06/2022
23.68
 1,736,900 23.25 23.92 22.39 138,200 12,000 3.1
13/06/2022
23.25
 3,143,700 24.97 24.97 23.25 84,500 227,300 -3.5
10/06/2022
24.97
 2,505,600 26.26 26.79 24.88 9,600 469,600 -12.0
09/06/2022
26.26
 2,461,800 25.88 26.98 26.22 56,100 38,100 0.5
08/06/2022
25.88
 2,880,300 24.21 25.88 24.59 0 102,100 -2.8
07/06/2022
24.21
 1,923,200 24.06 24.21 23.15 21,100 73,400 -1.3
06/06/2022
24.06
 1,442,800 23.92 24.69 23.92 30,400 13,900 0.4
03/06/2022
23.92
 1,654,300 24.69 24.73 23.92 12,100 46,100 -0.9
02/06/2022
24.69
 2,149,900 24.06 25.02 23.87 2,700 60,800 -1.5
01/06/2022
24.06
 1,174,200 24.11 24.30 23.73 102,300 4,800 2.5
31/05/2022
24.11
 2,363,300 24.35 24.35 23.82 68,500 125,800 -1.4
30/05/2022
24.35
 1,314,500 24.40 24.69 24.30 20,400 52,500 -0.8
27/05/2022
24.40
 1,573,800 24.25 24.97 24.25 31,000 45,800 -0.4
26/05/2022
24.25
 1,505,000 24.25 24.69 23.92 600 143,100 -3.6
25/05/2022
24.25
 2,615,100 23.11 24.35 22.87 403,700 4,800 10.1
24/05/2022
23.11
 1,718,300 22.68 23.11 22.10 435,500 131,600 7.3
23/05/2022
22.68
 1,286,500 22.68 23.30 21.96 21,400 170,900 -3.5
20/05/2022
22.68
 2,379,200 21.96 23.15 21.96 21,700 173,100 -3.6
19/05/2022
21.96
 1,741,600 22.34 22.34 21.15 18,200 575,700 -12.8
18/05/2022
22.34
 1,896,500 22.34 22.92 22.01 15,500 497,900 -11.3
17/05/2022
22.34
 2,212,800 20.91 22.34 20.09 259,400 753,000 -11.5
16/05/2022
20.91
 2,348,100 20.38 21.77 20.86 790,800 218,900 12.5
13/05/2022
20.38
 2,327,900 21.91 22.01 20.38 197,600 2,600 4.3
12/05/2022
21.91
 1,880,500 23.54 24.30 21.91 9,200 22,200 -0.3
11/05/2022
23.54
 1,005,000 23.68 23.78 23.06 19,300 72,000 -1.3
10/05/2022
23.68
 1,743,200 23.87 23.87 22.48 141,700 0 3.5
09/05/2022
23.87
 2,121,400 25.64 25.64 23.87 58,000 17,800 1.0
06/05/2022
25.64
 1,427,000 26.98 26.98 25.64 25,600 18,100 0.2
05/05/2022
26.98
 1,271,800 26.84 27.56 26.31 15,800 104,900 -2.5
04/05/2022
26.84
 1,411,500 27.60 27.65 26.84 6,300 92,500 -2.5
29/04/2022
27.60
 1,750,200 27.51 27.99 27.17 83,300 446,800 -10.5
28/04/2022
27.51
 1,095,000 27.84 27.99 27.36 16,900 46,800 -0.9
27/04/2022
27.84
 1,290,600 27.27 28.03 26.60 200,500 16,300 5.3

Chính sách bảo mật | Điều khoản sử dụng |