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)
13/09/2021
35.17
 7,507,800 36.66 36.66 34.98 2,000 311,400 -11.8
10/09/2021
36.66
 3,419,300 37.27 37.32 36.57 65,400 574,600 -20.1
09/09/2021
37.27
 4,012,200 36.38 37.27 36.29 13,400 747,200 -28.7
08/09/2021
36.38
 4,272,900 36.24 37.04 35.92 104,400 248,400 -5.7
07/09/2021
36.24
 6,217,700 36.66 37.27 36.06 71,200 54,400 0.7
06/09/2021
36.66
 6,788,200 37.41 38.25 36.66 13,400 203,500 -7.7
01/09/2021
37.41
 8,428,800 36.15 37.78 35.45 2,135,100 213,500 76.0
31/08/2021
36.15
 9,613,400 35.08 37.22 34.84 298,300 77,600 8.6
30/08/2021
35.08
 5,449,200 34.89 35.73 34.71 355,940 394,640 -1.5
27/08/2021
34.89
 7,521,500 33.12 34.89 32.19 165,600 18,300 5.3
26/08/2021
33.12
 4,533,400 32.84 33.96 32.79 160,500 186,000 -0.9
25/08/2021
32.84
 3,379,900 31.72 32.84 31.81 38,400 42,200 -0.1
24/08/2021
31.72
 6,463,100 31.91 32.65 31.44 236,000 50,200 6.4
23/08/2021
31.91
 7,321,700 33.91 34.43 31.91 155,900 89,400 2.4
20/08/2021
33.91
 12,418,100 36.20 36.38 33.68 86,000 44,600 1.6
19/08/2021
36.20
 6,673,700 35.03 36.38 34.71 259,600 17,700 9.3
18/08/2021
35.03
 4,797,600 34.98 35.73 34.38 16,900 40,300 -0.9
17/08/2021
34.98
 7,543,100 34.71 35.92 34.61 13,800 281,900 -10.0
16/08/2021
34.71
 10,693,600 32.47 34.71 32.65 10,500 261,300 -9.3
13/08/2021
32.47
 4,717,200 32.00 32.56 31.30 61,400 180,500 -3.7
12/08/2021
32.00
 5,683,500 31.81 32.84 31.25 220,700 6,200 7.4
11/08/2021
31.81
 6,143,000 32.65 32.84 31.77 154,400 23,200 4.6
10/08/2021
32.65
 6,385,800 32.84 33.17 32.47 6,700 439,900 -15.2
09/08/2021
32.84
 5,093,700 31.91 32.98 31.72 21,300 215,600 -6.8
06/08/2021
31.91
 5,648,300 32.51 32.84 31.91 87,500 395,100 -10.7
05/08/2021
32.51
 9,045,500 31.21 32.79 30.79 629,900 782,900 -5.4
04/08/2021
31.21
 4,157,100 31.44 31.81 30.93 4,900 248,300 -8.2
03/08/2021
31.44
 4,856,600 31.25 31.63 30.60 604,800 64,300 18.0
02/08/2021
31.25
 6,191,700 31.44 32.09 30.79 13,200 134,500 -4.1
30/07/2021
31.44
 5,202,800 30.93 31.53 30.83 15,100 78,900 -2.1
29/07/2021
30.93
 4,267,600 30.46 31.07 30.04 13,700 8,000 0.2
28/07/2021
30.46
 4,193,500 30.60 30.97 30.13 10,400 34,000 -0.8
27/07/2021
30.60
 4,462,000 30.32 31.25 30.37 4,600 349,100 -11.4
26/07/2021
30.32
 5,022,000 28.92 30.32 28.73 48,000 58,700 -0.3
23/07/2021
28.92
 6,441,700 29.39 30.18 28.87 1,000 144,700 -4.5
22/07/2021
29.39
 4,436,600 28.17 29.62 27.94 66,800 1,000 2.0
21/07/2021
28.17
 2,458,700 28.73 29.20 27.99 48,800 162,400 -3.5
20/07/2021
28.73
 4,154,800 27.24 28.73 27.06 112,200 1,002,200 -26.3
19/07/2021
27.24
 5,437,700 29.25 29.25 27.24 20,800 572,800 -16.3
16/07/2021
29.25
 4,052,300 28.45 29.81 28.45 219,100 125,000 2.9
15/07/2021
28.45
 3,199,200 27.33 28.55 26.92 164,900 202,300 -1.1
14/07/2021
27.33
 3,722,500 27.99 28.73 26.50 154,700 161,800 -0.2
13/07/2021
27.99
 3,515,700 27.43 28.45 27.24 162,400 169,500 -0.2
12/07/2021
27.43
 7,085,300 29.48 29.48 27.43 1,032,400 300,000 21.6
09/07/2021
29.48
 9,414,700 31.67 31.67 29.48 161,600 13,900 4.8
08/07/2021
31.67
 3,886,500 32.33 32.51 31.25 412,900 109,500 9.9
07/07/2021
32.33
 5,960,900 31.53 32.37 29.85 565,100 6,900 18.9
06/07/2021
31.53
 7,988,200 33.87 35.17 31.53 448,800 48,800 14.5
05/07/2021
33.87
 4,525,200 33.77 34.15 33.21 105,000 32,500 2.2
02/07/2021
33.77
 3,962,500 33.96 34.29 33.59 278,700 34,600 8.9
01/07/2021
33.96
 6,757,400 32.65 34.38 32.65 447,800 32,900 15.0
30/06/2021
32.65
 3,729,600 33.31 33.45 32.65 16,200 19,600 -0.1
29/06/2021
33.31
 4,640,000 33.87 34.47 33.21 248,200 121,900 4.6
28/06/2021
33.87
 6,792,600 32.61 34.05 32.28 334,900 33,600 10.9
25/06/2021
32.61
 3,659,300 32.47 32.84 32.19 243,400 11,400 8.1
24/06/2021
32.47
 5,819,900 31.25 33.07 31.02 125,500 61,300 2.2
23/06/2021
31.25
 7,695,500 32.05 32.19 30.88 40,100 3,900 1.2
22/06/2021
32.05
 5,910,700 32.19 32.89 32.00 151,100 40,500 3.8
21/06/2021
32.19
 6,685,400 32.19 32.93 31.63 7,200 85,900 -2.7
18/06/2021
32.19
 8,776,800 31.67 33.49 31.16 697,000 9,200 23.9
17/06/2021
31.67
 9,882,200 29.90 31.72 29.11 472,300 12,400 15.3
16/06/2021
29.90
 7,694,800 29.67 30.69 29.76 856,900 11,300 27.4
15/06/2021
29.67
 9,611,200 27.75 29.67 27.80 3,100 472,200 -14.2
14/06/2021
27.75
 5,243,000 27.19 28.17 27.06 79,200 116,500 -1.0
11/06/2021
27.19
 4,200,500 26.59 27.57 26.50 125,100 14,200 3.2
10/06/2021
26.59
 4,218,400 27.33 27.33 26.12 111,600 54,500 1.6
09/06/2021
27.33
 5,540,700 27.29 27.89 26.12 56,200 21,400 1.0
08/06/2021
27.29
 5,410,600 29.29 29.29 27.29 104,400 5,300 3.0
07/06/2021
29.29
 10,302,900 27.89 29.48 28.27 272,100 21,000 7.9
04/06/2021
27.89
 9,284,000 26.59 28.08 26.87 357,600 12,400 10.3
03/06/2021
26.59
 6,501,800 25.98 26.87 25.70 288,100 907,700 -17.4
02/06/2021
25.98
 5,018,100 26.45 26.45 25.19 19,100 19,000 0.0
01/06/2021
26.45
 5,077,400 26.68 26.78 26.12 4,300 200 0.1
31/05/2021
26.68
 4,910,100 26.82 27.06 26.22 101,300 13,800 2.5
28/05/2021
26.82
 5,541,400 25.98 26.87 26.12 546,900 4,400 15.6
27/05/2021
25.98
 6,625,100 25.61 26.96 25.38 88,300 34,600 1.5
26/05/2021
25.61
 6,327,300 25.19 25.94 24.82 258,200 13,000 6.7
25/05/2021
25.19
 5,599,400 25.28 26.03 24.91 247,000 3,600 6.6
24/05/2021
25.28
 6,726,600 23.65 25.28 24.40 643,000 13,300 16.9
21/05/2021
23.65
 3,409,100 23.04 24.26 22.86 8,900 1,900 0.2
20/05/2021
23.04
 4,030,800 23.65 23.65 22.76 4,400 787,100 -19.3
19/05/2021
23.65
 2,813,000 23.14 23.98 23.14 4,400 5,000 -0.0
18/05/2021
23.14
 3,064,400 23.65 23.79 23.04 3,000 27,000 -0.6
17/05/2021
23.65
 3,533,900 24.54 24.54 23.60 2,400 15,600 -0.3
14/05/2021
24.54
 2,819,600 24.72 25.19 24.30 3,400 17,000 -0.4
13/05/2021
24.72
 5,598,900 25.19 25.98 24.72 5,900 232,300 -6.2
12/05/2021
25.19
 6,321,300 23.56 25.19 23.70 103,300 24,600 2.1
11/05/2021
23.56
 2,824,000 23.00 23.98 23.14 22,700 7,700 0.4
10/05/2021
23.00
 2,429,700 23.14 23.28 22.44 394,000 25,600 9.0
07/05/2021
23.14
 2,869,700 23.60 23.84 23.04 403,100 19,900 9.6
06/05/2021
23.60
 2,554,200 23.56 24.16 23.32 3,300 46,700 -1.1
05/05/2021
23.56
 3,182,300 23.56 23.84 23.32 6,900 12,000 -0.1
04/05/2021
23.56
 2,156,600 24.02 24.02 22.48 131,500 33,700 2.5
29/04/2021
24.02
 3,166,900 23.32 24.54 23.51 5,900 164,300 -4.1
28/04/2021
23.32
 3,108,300 21.83 23.32 22.48 17,600 21,500 -0.1
27/04/2021
21.83
 1,511,800 22.11 22.44 21.18 34,900 25,600 0.2
26/04/2021
22.11
 2,796,700 22.62 23.65 22.06 16,800 541,500 -12.7
23/04/2021
22.62
 3,554,300 21.88 22.62 21.27 190,300 11,300 4.2
22/04/2021
21.88
 4,710,300 23.51 23.51 21.88 25,100 402,700 -9.1
20/04/2021
23.51
 2,655,600 24.26 24.49 23.32 25,300 2,100 0.6

Chính sách bảo mật | Điều khoản sử dụng |