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

32.90
-0.45
(-1.35%)
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
(2024-10-09) 		-2.75 -7.71% 67,735,200 -4,371,945 -141.6
31.55
36.30
32.90
2 tháng
(2024-09-09) 		-1.60 -4.64% 123,095,300 -5,790,803 -191.2
31.55
36.40
32.90
3 tháng
(2024-08-12) 		-0.30 -0.90% 166,413,500 -5,863,117 -193.4
31.55
36.40
32.90
6 tháng
(2024-05-13) 		0.90 2.81% 463,080,500 -4,270,976 -138.7
30.10
38.50
32.90
12 tháng
(2023-11-14) 		13.55 70% 894,068,200 2,731,933 78.0
19.30
38.50
32.90
24 tháng
(2022-11-21) 		20.13 157.62% 1,572,097,700 -5,080,601 -73.0
12.33
38.50
32.90
36 tháng
(2021-11-24) 		-2.69 -7.57% 2,096,545,100 -6,344,911 -171.4
9.82
38.50
32.90
60 tháng
(2019-12-05) 		21.59 190.89% 3,730,031,637 -8,435,841 -240.8
7.45
40.28
32.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/11/2021
35.35
 3,374,000 36.17 36.36 35.11 65,900 68,500 -0.1
25/11/2021
36.17
 2,641,900 35.59 36.84 35.78 122,300 87,500 1.3
24/11/2021
35.59
 2,877,700 35.88 36.31 35.40 31,500 86,900 -2.1
23/11/2021
35.88
 2,446,700 34.06 35.88 33.68 143,900 64,600 2.9
22/11/2021
34.06
 5,211,400 36.07 36.07 34.06 124,000 48,900 2.8
19/11/2021
36.07
 6,321,200 38.13 38.37 35.50 93,200 128,300 -1.4
18/11/2021
38.13
 4,020,700 38.27 38.89 37.98 15,100 77,900 -2.5
17/11/2021
38.27
 3,340,300 37.65 39.13 37.31 37,800 16,800 0.8
16/11/2021
37.65
 5,337,500 38.75 38.75 37.46 71,200 102,300 -1.2
15/11/2021
38.75
 6,689,500 39.61 39.85 38.27 77,300 141,400 -2.6
12/11/2021
39.61
 2,871,700 40.09 40.47 39.04 39,300 92,000 -2.1
11/11/2021
40.09
 7,153,900 39.32 40.95 38.70 85,400 204,900 -4.9
10/11/2021
39.32
 4,584,700 38.85 39.99 38.37 74,900 29,400 1.9
09/11/2021
38.85
 3,742,300 38.94 39.42 38.61 12,600 143,000 -5.3
08/11/2021
38.94
 4,284,000 38.37 39.71 38.46 25,200 64,800 -1.6
05/11/2021
38.37
 4,264,200 38.22 38.94 38.18 234,000 29,000 8.2
04/11/2021
38.22
 4,403,300 37.60 39.13 37.60 267,800 10,100 9.9
03/11/2021
37.60
 6,911,300 40.28 41.43 37.60 555,900 144,000 17.3
02/11/2021
40.28
 8,464,100 37.65 40.28 37.31 149,100 15,500 5.4
01/11/2021
37.65
 5,673,900 38.08 38.27 37.31 555,100 111,400 17.6
29/10/2021
38.08
 4,719,000 38.32 39.13 37.84 5,200 92,400 -3.5
28/10/2021
38.32
 4,757,300 38.27 39.13 37.51 16,900 75,700 -2.4
27/10/2021
38.27
 6,284,500 37.75 39.04 37.55 230,100 287,000 -2.3
26/10/2021
37.75
 2,909,900 37.60 37.89 36.93 107,400 19,700 3.4
25/10/2021
37.60
 8,643,200 36.65 38.51 36.65 502,200 13,900 19.2
22/10/2021
36.65
 5,277,400 35.50 36.79 35.50 63,800 9,400 2.1
21/10/2021
35.50
 2,635,600 35.88 36.17 35.31 7,700 117,200 -4.1
20/10/2021
35.88
 2,719,200 35.88 36.17 35.50 97,700 20,800 2.9
19/10/2021
35.88
 3,834,600 36.21 36.21 35.59 328,900 15,300 11.8
18/10/2021
36.21
 4,123,800 36.55 37.12 36.17 8,100 120,000 -4.3
15/10/2021
36.55
 3,561,500 36.74 37.31 36.17 25,700 94,300 -2.6
14/10/2021
36.74
 4,981,300 35.88 37.12 35.98 295,800 4,600 11.2
13/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
13/10/2021
35.88
 2,503,600 35.59 36.07 35.64 12,600 93,400 -3.0
12/10/2021
35.59
 4,797,100 35.59 35.97 35.45 530,600 1,701,300 -44.3
11/10/2021
35.59
 2,921,200 35.45 36.06 35.40 16,000 70,000 -1.8
08/10/2021
35.45
 3,436,200 35.97 36.20 35.36 13,800 49,300 -1.3
07/10/2021
35.97
 4,038,000 35.64 36.35 35.59 21,300 6,100 0.6
06/10/2021
35.64
 2,934,200 35.31 36.11 35.36 1,500 18,500 -0.6
05/10/2021
35.31
 3,010,400 34.93 35.69 34.98 500 105,400 -3.9
04/10/2021
34.93
 3,461,500 33.99 35.36 33.99 63,800 15,500 1.8
01/10/2021
33.99
 2,695,300 33.80 34.32 33.43 289,000 127,900 5.8
30/09/2021
33.80
 1,718,800 33.90 34.37 33.80 4,100 33,200 -1.1
29/09/2021
33.90
 3,525,300 33.71 34.46 33.62 6,400 718,600 -25.8
28/09/2021
33.71
 4,567,000 33.52 33.95 32.91 43,900 1,007,600 -34.1
27/09/2021
33.52
 3,941,900 34.84 35.31 33.52 105,300 132,700 -1.0
24/09/2021
34.84
 2,891,500 35.03 35.78 34.84 103,400 50,900 2.0
23/09/2021
35.03
 3,709,300 34.84 36.25 34.84 13,000 88,300 -2.8
22/09/2021
34.84
 3,555,500 34.27 35.03 34.18 7,600 72,500 -2.4
21/09/2021
34.27
 6,765,800 35.22 35.22 33.29 21,600 176,000 -5.6
20/09/2021
35.22
 4,251,400 36.30 36.72 35.22 12,900 40,100 -1.0
17/09/2021
36.30
 3,726,500 36.16 36.86 35.78 45,900 3,200 1.7
16/09/2021
36.16
 2,233,900 36.25 36.53 35.88 6,200 2,900 0.1
15/09/2021
36.25
 2,474,700 35.78 36.53 35.26 21,000 0 0.8
14/09/2021
35.78
 3,672,700 35.50 36.06 34.93 3,600 151,300 -5.6
13/09/2021
35.50
 7,507,800 37.01 37.01 35.31 2,000 311,400 -11.8
10/09/2021
37.01
 3,419,300 37.62 37.66 36.91 65,400 574,600 -20.1
09/09/2021
37.62
 4,012,200 36.72 37.62 36.63 13,400 747,200 -28.7
08/09/2021
36.72
 4,272,900 36.58 37.38 36.25 104,400 248,400 -5.7
07/09/2021
36.58
 6,217,700 37.01 37.62 36.39 71,200 54,400 0.7
06/09/2021
37.01
 6,788,200 37.76 38.61 37.01 13,400 203,500 -7.7
01/09/2021
37.76
 8,428,800 36.49 38.14 35.78 2,135,100 213,500 76.0
31/08/2021
36.49
 9,613,400 35.40 37.57 35.17 298,300 77,600 8.6
30/08/2021
35.40
 5,449,200 35.22 36.06 35.03 355,940 394,640 -1.5
27/08/2021
35.22
 7,521,500 33.43 35.22 32.49 165,600 18,300 5.3

Chính sách bảo mật | Điều khoản sử dụng |