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)
08/02/2022
31.28
 1,165,800 30.52 31.57 30.43 4,800 40,000 -1.2
07/02/2022
30.52
 865,400 29.58 30.52 30.05 45,700 12,300 1.1
28/01/2022
29.58
 953,700 29.10 29.58 28.96 25,100 34,800 -0.3
27/01/2022
29.10
 689,000 29.39 29.77 29.10 10,800 10,600 0.0
26/01/2022
29.39
 1,067,300 29.62 30.19 29.39 1,600 103,800 -3.2
25/01/2022
29.62
 1,582,600 28.58 29.72 27.68 179,700 19,700 4.8
24/01/2022
28.58
 2,226,300 30.71 30.81 28.58 22,900 141,500 -3.8
21/01/2022
30.71
 1,671,000 30.76 31.61 30.71 20,200 30,800 -0.3
20/01/2022
30.76
 1,119,000 30.15 30.86 30.15 47,400 20,100 0.9
19/01/2022
30.15
 1,767,500 29.48 30.90 29.48 21,000 36,100 -0.5
18/01/2022
29.48
 2,899,800 32.80 32.80 29.48 220,300 65,100 5.0
17/01/2022
32.80
 1,510,300 33.84 34.03 32.80 32,700 146,700 -4.0
14/01/2022
33.84
 1,688,300 33.65 34.41 33.37 31,000 6,700 0.9
13/01/2022
33.65
 3,359,600 35.08 35.55 33.65 49,500 57,100 -0.3
12/01/2022
35.08
 4,421,100 34.89 35.08 33.23 21,600 80,400 -2.1
11/01/2022
34.89
 3,286,400 35.74 36.02 34.89 28,400 11,100 0.6
10/01/2022
35.74
 4,463,100 36.50 37.16 35.74 5,600 59,000 -2.2
07/01/2022
36.50
 2,825,500 36.59 37.35 36.21 7,400 3,600 0.1
06/01/2022
36.59
 4,131,600 36.40 37.30 35.83 26,400 12,500 0.5
05/01/2022
36.40
 5,612,900 35.64 36.69 35.26 12,600 13,700 -0.0
04/01/2022
35.64
 2,270,100 35.03 35.98 35.08 28,500 11,900 0.6
31/12/2021
35.03
 2,174,700 35.08 35.45 34.93 600 36,900 -1.3
30/12/2021
35.08
 2,382,900 34.98 35.50 34.93 4,300 41,000 -1.4
29/12/2021
34.98
 6,193,900 35.88 35.93 34.89 11,100 19,200 -0.3
28/12/2021
35.88
 4,185,300 36.59 36.97 35.74 3,900 40,100 -1.4
27/12/2021
36.59
 2,791,600 37.02 37.16 36.12 6,200 9,800 -0.1
24/12/2021
37.02
 3,948,200 36.97 38.16 36.78 6,200 36,100 -1.2
23/12/2021
36.97
 4,277,100 36.97 37.73 36.45 40,600 8,600 1.2
22/12/2021
36.97
 7,887,300 35.74 37.87 35.74 121,100 20,100 3.9
21/12/2021
35.74
 2,771,400 35.64 36.31 35.17 13,600 500 0.5
20/12/2021
35.64
 2,386,600 36.26 36.26 35.50 5,100 9,100 -0.2
17/12/2021
36.26
 2,964,500 35.88 36.97 35.93 24,100 73,500 -1.9
16/12/2021
35.88
 1,839,200 35.79 36.40 35.74 43,100 15,400 1.1
15/12/2021
35.79
 2,614,900 36.17 36.83 35.69 11,600 836,100 -31.5
14/12/2021
36.17
 2,696,900 36.50 37.02 35.55 4,800 43,200 -1.5
13/12/2021
36.50
 2,819,000 35.55 36.88 35.64 7,500 18,000 -0.4
10/12/2021
35.55
 2,200,700 35.41 36.02 35.36 4,200 126,700 -4.6
09/12/2021
35.41
 1,609,600 35.08 35.79 34.79 6,400 456,600 -16.8
08/12/2021
35.08
 1,842,600 34.70 36.31 34.74 16,400 27,800 -0.4
07/12/2021
34.70
 1,453,800 34.13 35.08 34.27 18,500 19,700 -0.0
06/12/2021
34.13
 2,693,300 34.60 35.26 33.42 22,700 13,500 0.3
03/12/2021
34.60
 3,246,500 36.64 36.97 34.60 15,000 90,600 -2.9
02/12/2021
36.64
 2,665,700 36.50 37.73 36.07 2,100 368,400 -14.1
01/12/2021
36.50
 1,971,900 36.78 36.97 36.02 7,000 356,200 -13.4
30/11/2021
36.78
 7,456,800 34.89 37.30 35.36 29,400 181,200 -5.9
29/11/2021
34.89
 2,720,900 35.03 35.08 34.03 60,300 71,100 -0.3
26/11/2021
35.03
 3,374,000 35.83 36.02 34.79 65,900 68,500 -0.1
25/11/2021
35.83
 2,641,900 35.26 36.50 35.45 122,300 87,500 1.3
24/11/2021
35.26
 2,877,700 35.55 35.98 35.08 31,500 86,900 -2.1
23/11/2021
35.55
 2,446,700 33.75 35.55 33.37 143,900 64,600 2.9
22/11/2021
33.75
 5,211,400 35.74 35.74 33.75 124,000 48,900 2.8
19/11/2021
35.74
 6,321,200 37.78 38.01 35.17 93,200 128,300 -1.4
18/11/2021
37.78
 4,020,700 37.92 38.54 37.63 15,100 77,900 -2.5
17/11/2021
37.92
 3,340,300 37.30 38.77 36.97 37,800 16,800 0.8
16/11/2021
37.30
 5,337,500 38.39 38.39 37.11 71,200 102,300 -1.2
15/11/2021
38.39
 6,689,500 39.25 39.48 37.92 77,300 141,400 -2.6
12/11/2021
39.25
 2,871,700 39.72 40.10 38.68 39,300 92,000 -2.1
11/11/2021
39.72
 7,153,900 38.96 40.57 38.35 85,400 204,900 -4.9
10/11/2021
38.96
 4,584,700 38.49 39.63 38.01 74,900 29,400 1.9
09/11/2021
38.49
 3,742,300 38.58 39.06 38.25 12,600 143,000 -5.3
08/11/2021
38.58
 4,284,000 38.01 39.34 38.11 25,200 64,800 -1.6
05/11/2021
38.01
 4,264,200 37.87 38.58 37.82 234,000 29,000 8.2
04/11/2021
37.87
 4,403,300 37.26 38.77 37.26 267,800 10,100 9.9
03/11/2021
37.26
 6,911,300 39.91 41.05 37.26 555,900 144,000 17.3
02/11/2021
39.91
 8,464,100 37.30 39.91 36.97 149,100 15,500 5.4
01/11/2021
37.30
 5,673,900 37.73 37.92 36.97 555,100 111,400 17.6
29/10/2021
37.73
 4,719,000 37.97 38.77 37.49 5,200 92,400 -3.5
28/10/2021
37.97
 4,757,300 37.92 38.77 37.16 16,900 75,700 -2.4
27/10/2021
37.92
 6,284,500 37.40 38.68 37.21 230,100 287,000 -2.3
26/10/2021
37.40
 2,909,900 37.26 37.54 36.59 107,400 19,700 3.4
25/10/2021
37.26
 8,643,200 36.31 38.16 36.31 502,200 13,900 19.2
22/10/2021
36.31
 5,277,400 35.17 36.45 35.17 63,800 9,400 2.1
21/10/2021
35.17
 2,635,600 35.55 35.83 34.98 7,700 117,200 -4.1
20/10/2021
35.55
 2,719,200 35.55 35.83 35.17 97,700 20,800 2.9
19/10/2021
35.55
 3,834,600 35.88 35.88 35.26 328,900 15,300 11.8
18/10/2021
35.88
 4,123,800 36.21 36.78 35.83 8,100 120,000 -4.3
15/10/2021
36.21
 3,561,500 36.40 36.97 35.83 25,700 94,300 -2.6
14/10/2021
36.40
 4,981,300 35.55 36.78 35.64 295,800 4,600 11.2
13/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
13/10/2021
35.55
 2,503,600 35.26 35.74 35.31 12,600 93,400 -3.0
12/10/2021
35.26
 4,797,100 35.26 35.64 35.12 530,600 1,701,300 -44.3
11/10/2021
35.26
 2,921,200 35.12 35.73 35.08 16,000 70,000 -1.8
08/10/2021
35.12
 3,436,200 35.64 35.87 35.03 13,800 49,300 -1.3
07/10/2021
35.64
 4,038,000 35.31 36.01 35.26 21,300 6,100 0.6
06/10/2021
35.31
 2,934,200 34.98 35.78 35.03 1,500 18,500 -0.6
05/10/2021
34.98
 3,010,400 34.61 35.36 34.66 500 105,400 -3.9
04/10/2021
34.61
 3,461,500 33.68 35.03 33.68 63,800 15,500 1.8
01/10/2021
33.68
 2,695,300 33.49 34.01 33.12 289,000 127,900 5.8
30/09/2021
33.49
 1,718,800 33.59 34.05 33.49 4,100 33,200 -1.1
29/09/2021
33.59
 3,525,300 33.40 34.15 33.31 6,400 718,600 -25.8
28/09/2021
33.40
 4,567,000 33.21 33.63 32.61 43,900 1,007,600 -34.1
27/09/2021
33.21
 3,941,900 34.52 34.98 33.21 105,300 132,700 -1.0
24/09/2021
34.52
 2,891,500 34.71 35.45 34.52 103,400 50,900 2.0
23/09/2021
34.71
 3,709,300 34.52 35.92 34.52 13,000 88,300 -2.8
22/09/2021
34.52
 3,555,500 33.96 34.71 33.87 7,600 72,500 -2.4
21/09/2021
33.96
 6,765,800 34.89 34.89 32.98 21,600 176,000 -5.6
20/09/2021
34.89
 4,251,400 35.96 36.38 34.89 12,900 40,100 -1.0
17/09/2021
35.96
 3,726,500 35.82 36.52 35.45 45,900 3,200 1.7
16/09/2021
35.82
 2,233,900 35.92 36.20 35.54 6,200 2,900 0.1
15/09/2021
35.92
 2,474,700 35.45 36.20 34.94 21,000 0 0.8
14/09/2021
35.45
 3,672,700 35.17 35.73 34.61 3,600 151,300 -5.6

Chính sách bảo mật | Điều khoản sử dụng |