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)
01/07/2022
21.42
 1,294,600 21.38 21.42 20.62 144,200 142,500 0.0
30/06/2022
21.38
 1,028,100 21.71 21.99 21.33 5,400 62,600 -1.3
29/06/2022
21.71
 1,658,400 22.28 22.28 21.33 21,900 177,900 -3.6
28/06/2022
22.28
 874,500 22.14 22.56 21.99 27,400 49,900 -0.5
27/06/2022
22.14
 1,050,600 21.57 22.14 21.57 100,000 84,100 0.4
24/06/2022
21.57
 1,010,400 21.52 22.09 21.42 17,900 34,700 -0.4
23/06/2022
21.52
 874,200 20.67 21.52 20.67 51,700 6,900 1.0
22/06/2022
20.67
 1,260,600 20.57 21.33 20.57 38,100 519,300 -10.5
21/06/2022
20.57
 2,340,800 20.67 21.33 19.77 84,000 489,300 -8.8
20/06/2022
20.67
 2,657,900 21.52 21.99 20.57 36,900 490,800 -10.2
17/06/2022
21.52
 2,061,100 22.28 22.28 20.86 143,400 449,400 -6.9
16/06/2022
22.28
 1,704,900 21.85 22.99 22.28 467,700 38,900 10.1
15/06/2022
21.85
 2,010,000 23.46 23.60 21.85 45,300 6,600 0.9
14/06/2022
23.46
 1,736,900 23.04 23.70 22.18 138,200 12,000 3.1
13/06/2022
23.04
 3,143,700 24.74 24.74 23.04 84,500 227,300 -3.5
10/06/2022
24.74
 2,505,600 26.02 26.54 24.65 9,600 469,600 -12.0
09/06/2022
26.02
 2,461,800 25.64 26.73 25.97 56,100 38,100 0.5
08/06/2022
25.64
 2,880,300 23.98 25.64 24.36 0 102,100 -2.8
07/06/2022
23.98
 1,923,200 23.84 23.98 22.94 21,100 73,400 -1.3
06/06/2022
23.84
 1,442,800 23.70 24.46 23.70 30,400 13,900 0.4
03/06/2022
23.70
 1,654,300 24.46 24.51 23.70 12,100 46,100 -0.9
02/06/2022
24.46
 2,149,900 23.84 24.79 23.65 2,700 60,800 -1.5
01/06/2022
23.84
 1,174,200 23.89 24.08 23.51 102,300 4,800 2.5
31/05/2022
23.89
 2,363,300 24.13 24.13 23.60 68,500 125,800 -1.4
30/05/2022
24.13
 1,314,500 24.17 24.46 24.08 20,400 52,500 -0.8
27/05/2022
24.17
 1,573,800 24.03 24.74 24.03 31,000 45,800 -0.4
26/05/2022
24.03
 1,505,000 24.03 24.46 23.70 600 143,100 -3.6
25/05/2022
24.03
 2,615,100 22.89 24.13 22.66 403,700 4,800 10.1
24/05/2022
22.89
 1,718,300 22.47 22.89 21.90 435,500 131,600 7.3
23/05/2022
22.47
 1,286,500 22.47 23.08 21.76 21,400 170,900 -3.5
20/05/2022
22.47
 2,379,200 21.76 22.94 21.76 21,700 173,100 -3.6
19/05/2022
21.76
 1,741,600 22.14 22.14 20.95 18,200 575,700 -12.8
18/05/2022
22.14
 1,896,500 22.14 22.70 21.80 15,500 497,900 -11.3
17/05/2022
22.14
 2,212,800 20.71 22.14 19.91 259,400 753,000 -11.5
16/05/2022
20.71
 2,348,100 20.19 21.57 20.67 790,800 218,900 12.5
13/05/2022
20.19
 2,327,900 21.71 21.80 20.19 197,600 2,600 4.3
12/05/2022
21.71
 1,880,500 23.32 24.08 21.71 9,200 22,200 -0.3
11/05/2022
23.32
 1,005,000 23.46 23.56 22.85 19,300 72,000 -1.3
10/05/2022
23.46
 1,743,200 23.65 23.65 22.28 141,700 0 3.5
09/05/2022
23.65
 2,121,400 25.41 25.41 23.65 58,000 17,800 1.0
06/05/2022
25.41
 1,427,000 26.73 26.73 25.41 25,600 18,100 0.2
05/05/2022
26.73
 1,271,800 26.59 27.30 26.07 15,800 104,900 -2.5
04/05/2022
26.59
 1,411,500 27.35 27.40 26.59 6,300 92,500 -2.5
29/04/2022
27.35
 1,750,200 27.25 27.73 26.92 83,300 446,800 -10.5
28/04/2022
27.25
 1,095,000 27.59 27.73 27.11 16,900 46,800 -0.9
27/04/2022
27.59
 1,290,600 27.02 27.78 26.35 200,500 16,300 5.3
26/04/2022
27.02
 2,034,200 26.02 27.02 24.27 402,900 11,100 10.6
25/04/2022
26.02
 3,146,500 27.97 28.44 26.02 143,700 92,800 1.3
22/04/2022
27.97
 4,598,400 28.91 30.05 26.92 317,100 170,200 4.2
21/04/2022
28.91
 4,404,800 30.86 31.24 28.77 173,300 71,000 3.2
20/04/2022
30.86
 2,849,300 33.18 33.65 30.86 101,300 73,100 1.0
19/04/2022
33.18
 2,944,000 34.89 35.08 33.18 141,300 59,800 2.9
18/04/2022
34.89
 5,974,700 34.13 35.26 33.80 323,400 200 11.9
15/04/2022
34.13
 4,280,600 32.75 34.60 32.71 93,600 36,800 2.1
14/04/2022
32.75
 1,543,100 32.71 33.61 32.61 219,700 14,200 7.1
13/04/2022
32.71
 2,263,400 31.28 32.94 31.24 154,700 4,800 5.0
12/04/2022
31.28
 2,770,000 33.04 33.27 31.28 14,100 92,500 -2.7
08/04/2022
33.04
 2,763,400 34.41 34.70 32.99 47,100 3,200 1.6
07/04/2022
34.41
 3,503,800 35.08 35.83 34.41 14,300 28,000 -0.5
06/04/2022
35.08
 3,663,300 34.51 35.08 34.13 558,000 1,100 20.4
05/04/2022
34.51
 3,270,100 34.60 35.45 34.13 76,300 9,600 2.5
04/04/2022
34.60
 6,226,000 32.75 34.60 33.04 126,600 293,400 -5.8
01/04/2022
32.75
 1,687,200 32.23 32.94 32.04 69,600 385,500 -10.9
31/03/2022
32.23
 1,177,200 32.09 32.71 32.04 9,400 225,100 -7.4
30/03/2022
32.09
 1,489,600 32.71 32.99 32.04 21,000 40,100 -0.7
29/03/2022
32.71
 1,184,300 32.09 32.89 32.18 34,200 3,200 1.1
28/03/2022
32.09
 2,268,400 32.89 32.89 32.04 97,200 267,200 -5.8
25/03/2022
32.89
 1,121,600 33.08 33.08 32.61 18,900 4,700 0.5
24/03/2022
33.08
 1,861,500 33.56 33.61 32.99 36,500 420,200 -13.4
23/03/2022
33.56
 1,848,200 32.85 33.61 32.89 1,200 11,500 -0.4
22/03/2022
32.85
 1,610,600 32.80 33.56 32.85 1,200 2,100 -0.0
21/03/2022
32.80
 1,452,200 32.23 32.85 32.04 20,900 4,500 0.6
18/03/2022
32.23
 1,033,100 32.04 32.42 32.14 0 9,800 -0.3
17/03/2022
32.04
 1,030,400 31.95 32.42 31.95 6,500 1,800 0.2
16/03/2022
31.95
 1,256,100 32.09 32.61 31.85 9,400 515,800 -17.1
15/03/2022
32.09
 980,100 31.61 32.23 31.47 5,400 35,300 -1.0
14/03/2022
31.61
 2,343,200 32.71 32.71 31.14 13,900 6,600 0.2
11/03/2022
32.71
 2,598,600 33.70 33.94 32.66 11,000 6,900 0.1
10/03/2022
33.70
 1,417,000 34.13 34.46 33.65 1,900 112,800 -4.0
09/03/2022
34.13
 2,164,200 34.41 34.70 33.46 8,400 2,600 0.2
08/03/2022
34.41
 3,784,500 34.84 35.83 34.22 5,600 87,800 -3.1
07/03/2022
34.84
 3,258,000 34.13 34.98 33.84 39,800 15,800 0.9
04/03/2022
34.13
 3,156,700 34.41 34.84 33.84 2,600 32,200 -1.1
03/03/2022
34.41
 2,748,400 33.56 34.41 33.84 10,600 18,000 -0.3
02/03/2022
33.56
 3,342,300 33.84 34.36 33.51 13,200 43,400 -1.1
01/03/2022
33.84
 4,755,600 32.37 33.98 32.42 81,400 9,000 2.6
28/02/2022
32.37
 1,904,200 32.23 32.52 31.76 220,100 6,200 7.3
25/02/2022
32.23
 1,513,200 31.95 32.71 32.23 256,400 7,500 8.5
24/02/2022
31.95
 3,123,100 32.47 32.99 30.43 450,900 72,200 12.8
23/02/2022
32.47
 2,385,600 32.47 33.56 32.23 1,200 19,600 -0.6
22/02/2022
32.47
 1,517,100 32.80 32.80 31.85 1,800 36,500 -1.2
21/02/2022
32.80
 2,336,200 31.85 32.89 31.76 8,600 9,600 -0.0
18/02/2022
31.85
 1,587,500 32.23 32.23 31.71 8,300 420,700 -13.9
17/02/2022
32.23
 1,261,900 31.99 32.56 31.99 107,600 178,700 -2.4
16/02/2022
31.99
 760,900 31.61 32.23 31.90 7,000 0 0.2
15/02/2022
31.61
 828,900 31.57 31.85 31.38 5,400 5,100 0.0
14/02/2022
31.57
 1,172,600 32.18 32.23 31.47 23,100 23,800 -0.0
11/02/2022
32.18
 1,516,300 31.85 32.71 31.38 1,400 22,200 -0.7
10/02/2022
31.85
 1,461,300 31.38 31.95 31.09 27,400 19,000 0.3
09/02/2022
31.38
 1,144,600 31.28 31.66 31.09 18,800 27,400 -0.3

Chính sách bảo mật | Điều khoản sử dụng |