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)
26/04/2022
27.27
 2,034,200 26.26 27.27 24.49 402,900 11,100 10.6
25/04/2022
26.26
 3,146,500 28.23 28.70 26.26 143,700 92,800 1.3
22/04/2022
28.23
 4,598,400 29.18 30.33 27.17 317,100 170,200 4.2
21/04/2022
29.18
 4,404,800 31.14 31.53 29.04 173,300 71,000 3.2
20/04/2022
31.14
 2,849,300 33.49 33.97 31.14 101,300 73,100 1.0
19/04/2022
33.49
 2,944,000 35.21 35.40 33.49 141,300 59,800 2.9
18/04/2022
35.21
 5,974,700 34.44 35.59 34.11 323,400 200 11.9
15/04/2022
34.44
 4,280,600 33.06 34.92 33.01 93,600 36,800 2.1
14/04/2022
33.06
 1,543,100 33.01 33.92 32.91 219,700 14,200 7.1
13/04/2022
33.01
 2,263,400 31.57 33.25 31.53 154,700 4,800 5.0
12/04/2022
31.57
 2,770,000 33.34 33.58 31.57 14,100 92,500 -2.7
08/04/2022
33.34
 2,763,400 34.73 35.02 33.30 47,100 3,200 1.6
07/04/2022
34.73
 3,503,800 35.40 36.17 34.73 14,300 28,000 -0.5
06/04/2022
35.40
 3,663,300 34.83 35.40 34.44 558,000 1,100 20.4
05/04/2022
34.83
 3,270,100 34.92 35.78 34.44 76,300 9,600 2.5
04/04/2022
34.92
 6,226,000 33.06 34.92 33.34 126,600 293,400 -5.8
01/04/2022
33.06
 1,687,200 32.53 33.25 32.34 69,600 385,500 -10.9
31/03/2022
32.53
 1,177,200 32.39 33.01 32.34 9,400 225,100 -7.4
30/03/2022
32.39
 1,489,600 33.01 33.30 32.34 21,000 40,100 -0.7
29/03/2022
33.01
 1,184,300 32.39 33.20 32.48 34,200 3,200 1.1
28/03/2022
32.39
 2,268,400 33.20 33.20 32.34 97,200 267,200 -5.8
25/03/2022
33.20
 1,121,600 33.39 33.39 32.91 18,900 4,700 0.5
24/03/2022
33.39
 1,861,500 33.87 33.92 33.30 36,500 420,200 -13.4
23/03/2022
33.87
 1,848,200 33.15 33.92 33.20 1,200 11,500 -0.4
22/03/2022
33.15
 1,610,600 33.10 33.87 33.15 1,200 2,100 -0.0
21/03/2022
33.10
 1,452,200 32.53 33.15 32.34 20,900 4,500 0.6
18/03/2022
32.53
 1,033,100 32.34 32.72 32.44 0 9,800 -0.3
17/03/2022
32.34
 1,030,400 32.24 32.72 32.24 6,500 1,800 0.2
16/03/2022
32.24
 1,256,100 32.39 32.91 32.15 9,400 515,800 -17.1
15/03/2022
32.39
 980,100 31.91 32.53 31.77 5,400 35,300 -1.0
14/03/2022
31.91
 2,343,200 33.01 33.01 31.43 13,900 6,600 0.2
11/03/2022
33.01
 2,598,600 34.01 34.25 32.96 11,000 6,900 0.1
10/03/2022
34.01
 1,417,000 34.44 34.78 33.97 1,900 112,800 -4.0
09/03/2022
34.44
 2,164,200 34.73 35.02 33.77 8,400 2,600 0.2
08/03/2022
34.73
 3,784,500 35.16 36.17 34.54 5,600 87,800 -3.1
07/03/2022
35.16
 3,258,000 34.44 35.31 34.16 39,800 15,800 0.9
04/03/2022
34.44
 3,156,700 34.73 35.16 34.16 2,600 32,200 -1.1
03/03/2022
34.73
 2,748,400 33.87 34.73 34.16 10,600 18,000 -0.3
02/03/2022
33.87
 3,342,300 34.16 34.68 33.82 13,200 43,400 -1.1
01/03/2022
34.16
 4,755,600 32.67 34.30 32.72 81,400 9,000 2.6
28/02/2022
32.67
 1,904,200 32.53 32.82 32.05 220,100 6,200 7.3
25/02/2022
32.53
 1,513,200 32.24 33.01 32.53 256,400 7,500 8.5
24/02/2022
32.24
 3,123,100 32.77 33.30 30.71 450,900 72,200 12.8
23/02/2022
32.77
 2,385,600 32.77 33.87 32.53 1,200 19,600 -0.6
22/02/2022
32.77
 1,517,100 33.10 33.10 32.15 1,800 36,500 -1.2
21/02/2022
33.10
 2,336,200 32.15 33.20 32.05 8,600 9,600 -0.0
18/02/2022
32.15
 1,587,500 32.53 32.53 32.00 8,300 420,700 -13.9
17/02/2022
32.53
 1,261,900 32.29 32.87 32.29 107,600 178,700 -2.4
16/02/2022
32.29
 760,900 31.91 32.53 32.20 7,000 0 0.2
15/02/2022
31.91
 828,900 31.86 32.15 31.67 5,400 5,100 0.0
14/02/2022
31.86
 1,172,600 32.48 32.53 31.77 23,100 23,800 -0.0
11/02/2022
32.48
 1,516,300 32.15 33.01 31.67 1,400 22,200 -0.7
10/02/2022
32.15
 1,461,300 31.67 32.24 31.38 27,400 19,000 0.3
09/02/2022
31.67
 1,144,600 31.57 31.96 31.38 18,800 27,400 -0.3
08/02/2022
31.57
 1,165,800 30.81 31.86 30.71 4,800 40,000 -1.2
07/02/2022
30.81
 865,400 29.85 30.81 30.33 45,700 12,300 1.1
28/01/2022
29.85
 953,700 29.37 29.85 29.23 25,100 34,800 -0.3
27/01/2022
29.37
 689,000 29.66 30.04 29.37 10,800 10,600 0.0
26/01/2022
29.66
 1,067,300 29.90 30.47 29.66 1,600 103,800 -3.2
25/01/2022
29.90
 1,582,600 28.85 30.00 27.94 179,700 19,700 4.8
24/01/2022
28.85
 2,226,300 31.00 31.10 28.85 22,900 141,500 -3.8
21/01/2022
31.00
 1,671,000 31.05 31.91 31.00 20,200 30,800 -0.3
20/01/2022
31.05
 1,119,000 30.43 31.14 30.43 47,400 20,100 0.9
19/01/2022
30.43
 1,767,500 29.76 31.19 29.76 21,000 36,100 -0.5
18/01/2022
29.76
 2,899,800 33.10 33.10 29.76 220,300 65,100 5.0
17/01/2022
33.10
 1,510,300 34.16 34.35 33.10 32,700 146,700 -4.0
14/01/2022
34.16
 1,688,300 33.97 34.73 33.68 31,000 6,700 0.9
13/01/2022
33.97
 3,359,600 35.40 35.88 33.97 49,500 57,100 -0.3
12/01/2022
35.40
 4,421,100 35.21 35.40 33.54 21,600 80,400 -2.1
11/01/2022
35.21
 3,286,400 36.07 36.36 35.21 28,400 11,100 0.6
10/01/2022
36.07
 4,463,100 36.84 37.51 36.07 5,600 59,000 -2.2
07/01/2022
36.84
 2,825,500 36.93 37.70 36.55 7,400 3,600 0.1
06/01/2022
36.93
 4,131,600 36.74 37.65 36.17 26,400 12,500 0.5
05/01/2022
36.74
 5,612,900 35.98 37.03 35.59 12,600 13,700 -0.0
04/01/2022
35.98
 2,270,100 35.35 36.31 35.40 28,500 11,900 0.6
31/12/2021
35.35
 2,174,700 35.40 35.78 35.26 600 36,900 -1.3
30/12/2021
35.40
 2,382,900 35.31 35.83 35.26 4,300 41,000 -1.4
29/12/2021
35.31
 6,193,900 36.21 36.26 35.21 11,100 19,200 -0.3
28/12/2021
36.21
 4,185,300 36.93 37.31 36.07 3,900 40,100 -1.4
27/12/2021
36.93
 2,791,600 37.36 37.51 36.45 6,200 9,800 -0.1
24/12/2021
37.36
 3,948,200 37.31 38.51 37.12 6,200 36,100 -1.2
23/12/2021
37.31
 4,277,100 37.31 38.08 36.79 40,600 8,600 1.2
22/12/2021
37.31
 7,887,300 36.07 38.22 36.07 121,100 20,100 3.9
21/12/2021
36.07
 2,771,400 35.98 36.65 35.50 13,600 500 0.5
20/12/2021
35.98
 2,386,600 36.60 36.60 35.83 5,100 9,100 -0.2
17/12/2021
36.60
 2,964,500 36.21 37.31 36.26 24,100 73,500 -1.9
16/12/2021
36.21
 1,839,200 36.12 36.74 36.07 43,100 15,400 1.1
15/12/2021
36.12
 2,614,900 36.50 37.17 36.02 11,600 836,100 -31.5
14/12/2021
36.50
 2,696,900 36.84 37.36 35.88 4,800 43,200 -1.5
13/12/2021
36.84
 2,819,000 35.88 37.22 35.98 7,500 18,000 -0.4
10/12/2021
35.88
 2,200,700 35.74 36.36 35.69 4,200 126,700 -4.6
09/12/2021
35.74
 1,609,600 35.40 36.12 35.11 6,400 456,600 -16.8
08/12/2021
35.40
 1,842,600 35.02 36.65 35.07 16,400 27,800 -0.4
07/12/2021
35.02
 1,453,800 34.44 35.40 34.59 18,500 19,700 -0.0
06/12/2021
34.44
 2,693,300 34.92 35.59 33.73 22,700 13,500 0.3
03/12/2021
34.92
 3,246,500 36.98 37.31 34.92 15,000 90,600 -2.9
02/12/2021
36.98
 2,665,700 36.84 38.08 36.41 2,100 368,400 -14.1
01/12/2021
36.84
 1,971,900 37.12 37.31 36.36 7,000 356,200 -13.4
30/11/2021
37.12
 7,456,800 35.21 37.65 35.69 29,400 181,200 -5.9
29/11/2021
35.21
 2,720,900 35.35 35.40 34.35 60,300 71,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |