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)
22/11/2022
12.26
 3,396,800 12.65 13.33 11.92 51,900 88,405 -0.5
21/11/2022
12.65
 2,822,100 11.83 12.65 12.07 115,000 96,400 0.2
18/11/2022
11.83
 3,215,600 11.10 11.83 10.90 290,400 121,800 2.0
17/11/2022
11.10
 1,830,900 10.41 11.10 10.61 283,110 51,205 2.6
16/11/2022
10.41
 2,331,500 9.73 10.41 9.05 378,000 90,205 3.1
15/11/2022
9.73
 2,906,500 10.46 10.56 9.73 271,910 22,000 2.5
14/11/2022
10.46
 1,914,200 11.24 11.34 10.46 689,910 58,000 6.8
11/11/2022
11.24
 1,724,700 12.07 12.41 11.24 70,200 8,700 0.7
10/11/2022
12.07
 1,906,000 12.95 12.95 12.07 55,400 220,600 -2.0
09/11/2022
12.95
 963,600 12.70 13.19 12.56 19,700 42,700 -0.3
08/11/2022
12.70
 1,174,200 12.12 12.70 11.87 144,110 52,100 1.2
07/11/2022
12.12
 1,556,600 12.99 13.29 12.12 97,900 10,200 1.1
04/11/2022
12.99
 1,633,200 13.87 13.92 12.99 25,700 57,600 -0.4
03/11/2022
13.87
 1,203,000 13.82 14.11 13.43 133,800 6,000 1.8
02/11/2022
13.82
 1,167,900 14.11 14.31 13.82 37,800 47,100 -0.1
01/11/2022
14.11
 1,259,100 14.02 14.50 14.02 133,500 18,200 1.7
31/10/2022
14.02
 1,102,500 14.11 14.31 13.53 12,900 3,000 0.1
28/10/2022
14.11
 1,431,500 14.02 14.70 13.97 9,300 100,330 -1.3
27/10/2022
14.02
 1,512,300 13.14 14.02 13.24 167,200 52,400 1.6
26/10/2022
13.14
 1,293,100 12.95 13.63 12.95 148,600 18,900 1.8
25/10/2022
12.95
 2,838,300 13.68 14.11 12.75 309,000 3,900 4.2
24/10/2022
13.68
 1,694,700 14.70 14.79 13.68 99,500 3,900 1.4
21/10/2022
14.70
 2,124,300 15.77 15.86 14.70 136,600 444,600 -4.7
20/10/2022
15.77
 1,037,800 16.11 16.25 15.72 55,000 47,600 0.1
19/10/2022
16.11
 1,134,100 16.35 16.50 16.06 90,500 32,800 1.0
18/10/2022
16.35
 1,253,400 16.16 16.69 16.30 27,700 50,000 -0.4
17/10/2022
16.16
 1,247,200 16.01 16.16 15.57 68,200 7,700 1.0
14/10/2022
16.01
 1,897,700 15.57 16.25 15.82 131,200 27,200 1.7
13/10/2022
15.57
 799,200 15.52 15.86 15.48 157,400 69,800 1.4
12/10/2022: Cổ tức tiền mặt tỉ lệ: 4.1%
12/10/2022
15.52
 1,459,700 14.93 15.96 14.26 312,200 52,300 4.1
11/10/2022
14.93
 1,989,600 16.02 16.02 14.93 182,100 49,000 2.1
10/10/2022
16.02
 1,889,000 15.74 16.31 15.22 227,300 32,200 3.3
07/10/2022
15.74
 2,272,400 16.87 16.87 15.74 166,900 40,300 2.1
06/10/2022
16.87
 1,505,600 18.11 18.15 16.87 14,100 38,000 -0.4
05/10/2022
18.11
 1,016,100 17.30 18.20 17.63 146,100 3,600 2.7
04/10/2022
17.30
 1,664,400 18.44 18.86 17.30 201,400 26,200 3.2
03/10/2022
18.44
 1,141,300 19.81 19.86 18.44 11,100 41,300 -0.6
30/09/2022
19.81
 1,585,200 19.81 19.86 18.49 156,000 156,000 0
29/09/2022
19.81
 1,117,200 21.05 21.42 19.81 27,500 3,400 0.5
28/09/2022
21.05
 1,053,100 21.57 21.61 20.76 8,200 11,800 -0.1
27/09/2022
21.57
 878,700 21.80 21.90 21.42 36,400 5,100 0.7
26/09/2022
21.80
 1,974,000 22.14 22.14 20.76 107,500 23,400 1.9
23/09/2022
22.14
 1,000,300 22.37 22.70 22.04 3,100 124,800 -2.8
22/09/2022
22.37
 1,418,900 22.04 22.42 21.85 12,000 3,600 0.2
21/09/2022
22.04
 846,600 22.28 22.56 21.99 33,800 9,000 0.6
20/09/2022
22.28
 1,307,700 21.71 22.42 21.57 26,100 28,500 -0.1
19/09/2022
21.71
 3,152,800 23.32 23.32 21.71 25,900 19,600 0.1
16/09/2022
23.32
 1,709,100 24.17 24.17 23.32 13,000 19,100 -0.2
15/09/2022
24.17
 2,666,700 23.70 24.60 23.51 23,500 75,210 0.3
14/09/2022
23.70
 1,835,500 23.75 23.75 23.08 22,600 12,600 0.2
13/09/2022
23.75
 1,514,500 23.70 23.79 23.27 18,000 15,300 0.2
12/09/2022
23.70
 1,444,400 24.03 24.36 23.56 2,300 6,200 -1.5
09/09/2022
24.03
 3,553,600 23.70 24.03 22.04 13,100 74,200 -1.5
08/09/2022
23.70
 2,272,500 24.46 24.74 23.70 29,700 23,700 0.2
07/09/2022
24.46
 5,221,400 24.55 25.50 24.46 48,800 6,400 1.1
06/09/2022
24.55
 2,683,600 24.84 25.31 24.41 600 16,100 -0.4
05/09/2022
24.84
 2,623,300 24.98 25.93 24.84 59,100 18,300 1.1
31/08/2022
24.98
 1,892,400 25.26 25.41 24.79 54,000 4,200 1.3
30/08/2022
25.26
 7,996,000 23.65 25.26 23.70 19,700 44,200 -0.7
29/08/2022
23.65
 2,556,000 24.08 24.08 22.75 6,100 18,100 -0.3
26/08/2022
24.08
 1,739,300 24.13 24.17 23.60 61,000 0 1.5
25/08/2022
24.13
 5,087,500 22.89 24.13 22.94 133,100 0 3.4
24/08/2022
22.89
 1,156,200 22.70 22.99 22.61 200 26,100 -0.6
23/08/2022
22.70
 1,179,400 22.42 22.75 22.14 9,100 5,900 0.1
22/08/2022
22.42
 1,947,200 22.94 22.94 22.14 3,000 130,200 -3.0
19/08/2022
22.94
 1,157,600 23.08 23.18 22.70 100,400 13,500 2.1
18/08/2022
23.08
 1,408,000 23.27 23.41 22.89 5,900 63,500 -1.4
17/08/2022
23.27
 1,710,800 23.51 23.70 23.23 15,400 14,600 0.0
16/08/2022
23.51
 1,150,900 23.56 23.60 23.32 21,300 3,000 0.5
15/08/2022
23.56
 1,074,300 23.56 23.98 23.56 5,400 32,300 -0.7
12/08/2022
23.56
 995,200 23.41 23.65 23.23 14,400 14,300 0.0
11/08/2022
23.41
 2,421,500 23.75 24.08 23.04 18,600 94,700 -1.9
10/08/2022
23.75
 1,453,200 23.94 23.94 23.70 17,300 100 0.4
09/08/2022
23.94
 1,576,700 23.79 23.98 23.65 300,600 57,700 6.1
08/08/2022
23.79
 1,954,300 23.46 23.98 23.51 524,000 8,000 13.0
05/08/2022
23.46
 1,844,600 23.32 23.46 23.04 89,600 48,000 1.0
04/08/2022
23.32
 1,954,400 23.41 24.03 23.23 52,300 82,900 -0.8
03/08/2022
23.41
 1,638,900 23.51 23.56 23.18 53,600 7,900 1.1
02/08/2022
23.51
 2,205,700 23.41 23.79 23.23 27,400 13,400 0.3
01/08/2022
23.41
 2,618,000 22.66 23.41 22.56 94,100 15,000 2.0
29/07/2022
22.66
 1,899,000 22.70 22.94 22.51 4,300 22,400 -0.4
28/07/2022
22.70
 2,558,100 21.90 22.85 22.04 67,800 5,600 1.5
27/07/2022
21.90
 1,715,000 21.57 21.99 21.23 12,900 20,000 -0.2
26/07/2022
21.57
 1,038,100 21.61 21.95 21.42 2,700 29,600 -0.6
25/07/2022
21.61
 1,193,500 22.28 22.28 21.61 12,600 7,000 0.1
22/07/2022
22.28
 1,651,200 22.47 22.94 22.28 51,700 6,900 -2.3
21/07/2022
22.47
 1,542,500 22.56 22.85 22.37 90,100 34,900 1.3
20/07/2022
22.56
 2,476,900 21.99 22.89 22.09 37,400 13,900 0.6
19/07/2022
21.99
 1,292,800 21.99 22.23 21.47 26,600 47,000 -0.5
18/07/2022
21.99
 1,504,400 21.95 22.61 21.90 3,200 20,100 -0.4
15/07/2022
21.95
 1,779,400 21.99 22.47 21.90 14,500 102,100 -2.0
14/07/2022
21.99
 1,620,000 21.38 22.18 21.23 31,500 3,000 0.7
13/07/2022
21.38
 2,141,700 21.23 22.14 21.38 71,600 28,700 1.0
12/07/2022
21.23
 2,467,200 19.86 21.23 19.86 6,900 442,100 -9.7
11/07/2022
19.86
 876,600 20.10 20.38 19.77 17,600 31,500 -0.3
08/07/2022
20.10
 931,000 19.67 20.48 19.91 19,300 72,000 -0.3
07/07/2022
19.67
 942,200 19.77 20.10 19.43 14,700 7,800 0.1
06/07/2022
19.77
 1,519,200 20.48 20.71 19.77 18,700 126,000 -2.2
05/07/2022
20.48
 1,176,800 21.23 21.52 20.48 13,800 62,000 -1.0
04/07/2022
21.23
 692,600 21.42 21.80 20.95 3,200 130,500 -2.9

Chính sách bảo mật | Điều khoản sử dụng |