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

32.75
-0.15
(-0.46%)
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
(2024-10-14) 		-3.40 -9.37% 65,950,100 -4,007,670 -128.7
31.55
36.30
32.90
2 tháng
(2024-09-13) 		-1.70 -4.91% 120,922,900 -5,449,801 -179.7
31.55
36.40
32.90
3 tháng
(2024-08-14) 		-0.50 -1.50% 166,346,700 -5,572,617 -183.9
31.55
36.40
32.90
6 tháng
(2024-05-16) 		0.35 1.08% 456,265,900 -4,380,475 -142.7
30.10
38.50
32.90
12 tháng
(2023-11-20) 		12.90 64.50% 890,336,700 2,805,133 79.0
19.30
38.50
32.90
24 tháng
(2022-11-23) 		20.57 166.86% 1,570,525,500 -5,092,096 -73.8
12.33
38.50
32.90
36 tháng
(2021-11-29) 		-2.31 -6.56% 2,092,298,200 -6,351,111 -171.6
9.82
38.50
32.90
60 tháng
(2019-12-09) 		21.77 195.58% 3,734,277,976 -8,465,241 -241.9
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)
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
26/08/2021
33.43
 4,533,400 33.14 34.27 33.10 160,500 186,000 -0.9
25/08/2021
33.14
 3,379,900 32.01 33.14 32.11 38,400 42,200 -0.1
24/08/2021
32.01
 6,463,100 32.20 32.96 31.73 236,000 50,200 6.4
23/08/2021
32.20
 7,321,700 34.23 34.75 32.20 155,900 89,400 2.4
20/08/2021
34.23
 12,418,100 36.53 36.72 33.99 86,000 44,600 1.6
19/08/2021
36.53
 6,673,700 35.36 36.72 35.03 259,600 17,700 9.3
18/08/2021
35.36
 4,797,600 35.31 36.06 34.70 16,900 40,300 -0.9
17/08/2021
35.31
 7,543,100 35.03 36.25 34.93 13,800 281,900 -10.0
16/08/2021
35.03
 10,693,600 32.77 35.03 32.96 10,500 261,300 -9.3
13/08/2021
32.77
 4,717,200 32.30 32.86 31.59 61,400 180,500 -3.7
12/08/2021
32.30
 5,683,500 32.11 33.14 31.54 220,700 6,200 7.4
11/08/2021
32.11
 6,143,000 32.96 33.14 32.06 154,400 23,200 4.6
10/08/2021
32.96
 6,385,800 33.14 33.47 32.77 6,700 439,900 -15.2
09/08/2021
33.14
 5,093,700 32.20 33.29 32.01 21,300 215,600 -6.8
06/08/2021
32.20
 5,648,300 32.82 33.14 32.20 87,500 395,100 -10.7
05/08/2021
32.82
 9,045,500 31.50 33.10 31.07 629,900 782,900 -5.4
04/08/2021
31.50
 4,157,100 31.73 32.11 31.21 4,900 248,300 -8.2
03/08/2021
31.73
 4,856,600 31.54 31.92 30.88 604,800 64,300 18.0
02/08/2021
31.54
 6,191,700 31.73 32.39 31.07 13,200 134,500 -4.1
30/07/2021
31.73
 5,202,800 31.21 31.83 31.12 15,100 78,900 -2.1
29/07/2021
31.21
 4,267,600 30.74 31.36 30.32 13,700 8,000 0.2
28/07/2021
30.74
 4,193,500 30.88 31.26 30.41 10,400 34,000 -0.8
27/07/2021
30.88
 4,462,000 30.60 31.54 30.65 4,600 349,100 -11.4
26/07/2021
30.60
 5,022,000 29.19 30.60 29.00 48,000 58,700 -0.3
23/07/2021
29.19
 6,441,700 29.66 30.46 29.14 1,000 144,700 -4.5
22/07/2021
29.66
 4,436,600 28.44 29.90 28.20 66,800 1,000 2.0
21/07/2021
28.44
 2,458,700 29.00 29.47 28.25 48,800 162,400 -3.5
20/07/2021
29.00
 4,154,800 27.50 29.00 27.31 112,200 1,002,200 -26.3
19/07/2021
27.50
 5,437,700 29.52 29.52 27.50 20,800 572,800 -16.3
16/07/2021
29.52
 4,052,300 28.72 30.08 28.72 219,100 125,000 2.9
15/07/2021
28.72
 3,199,200 27.59 28.81 27.17 164,900 202,300 -1.1
14/07/2021
27.59
 3,722,500 28.25 29.00 26.74 154,700 161,800 -0.2
13/07/2021
28.25
 3,515,700 27.68 28.72 27.50 162,400 169,500 -0.2
12/07/2021
27.68
 7,085,300 29.75 29.75 27.68 1,032,400 300,000 21.6
09/07/2021
29.75
 9,414,700 31.97 31.97 29.75 161,600 13,900 4.8
08/07/2021
31.97
 3,886,500 32.63 32.82 31.54 412,900 109,500 9.9
07/07/2021
32.63
 5,960,900 31.83 32.67 30.13 565,100 6,900 18.9
06/07/2021
31.83
 7,988,200 34.18 35.50 31.83 448,800 48,800 14.5
05/07/2021
34.18
 4,525,200 34.09 34.46 33.52 105,000 32,500 2.2
02/07/2021
34.09
 3,962,500 34.27 34.60 33.90 278,700 34,600 8.9
01/07/2021
34.27
 6,757,400 32.96 34.70 32.96 447,800 32,900 15.0
30/06/2021
32.96
 3,729,600 33.62 33.76 32.96 16,200 19,600 -0.1
29/06/2021
33.62
 4,640,000 34.18 34.79 33.52 248,200 121,900 4.6
28/06/2021
34.18
 6,792,600 32.91 34.37 32.58 334,900 33,600 10.9
25/06/2021
32.91
 3,659,300 32.77 33.14 32.49 243,400 11,400 8.1
24/06/2021
32.77
 5,819,900 31.54 33.38 31.31 125,500 61,300 2.2
23/06/2021
31.54
 7,695,500 32.34 32.49 31.17 40,100 3,900 1.2
22/06/2021
32.34
 5,910,700 32.49 33.19 32.30 151,100 40,500 3.8
21/06/2021
32.49
 6,685,400 32.49 33.24 31.92 7,200 85,900 -2.7
18/06/2021
32.49
 8,776,800 31.97 33.80 31.45 697,000 9,200 23.9
17/06/2021
31.97
 9,882,200 30.18 32.01 29.38 472,300 12,400 15.3
16/06/2021
30.18
 7,694,800 29.94 30.98 30.04 856,900 11,300 27.4
15/06/2021
29.94
 9,611,200 28.01 29.94 28.06 3,100 472,200 -14.2
14/06/2021
28.01
 5,243,000 27.45 28.44 27.31 79,200 116,500 -1.0
11/06/2021
27.45
 4,200,500 26.84 27.82 26.74 125,100 14,200 3.2
10/06/2021
26.84
 4,218,400 27.59 27.59 26.37 111,600 54,500 1.6
09/06/2021
27.59
 5,540,700 27.54 28.15 26.37 56,200 21,400 1.0
08/06/2021
27.54
 5,410,600 29.57 29.57 27.54 104,400 5,300 3.0
07/06/2021
29.57
 10,302,900 28.15 29.75 28.53 272,100 21,000 7.9
04/06/2021
28.15
 9,284,000 26.84 28.34 27.12 357,600 12,400 10.3
03/06/2021
26.84
 6,501,800 26.22 27.12 25.94 288,100 907,700 -17.4
02/06/2021
26.22
 5,018,100 26.69 26.69 25.42 19,100 19,000 0.0
01/06/2021
26.69
 5,077,400 26.93 27.02 26.37 4,300 200 0.1
31/05/2021
26.93
 4,910,100 27.07 27.31 26.46 101,300 13,800 2.5
28/05/2021
27.07
 5,541,400 26.22 27.12 26.37 546,900 4,400 15.6
27/05/2021
26.22
 6,625,100 25.85 27.21 25.61 88,300 34,600 1.5
26/05/2021
25.85
 6,327,300 25.42 26.18 25.05 258,200 13,000 6.7
25/05/2021
25.42
 5,599,400 25.52 26.27 25.14 247,000 3,600 6.6
24/05/2021
25.52
 6,726,600 23.87 25.52 24.62 643,000 13,300 16.9
21/05/2021
23.87
 3,409,100 23.26 24.48 23.07 8,900 1,900 0.2
20/05/2021
23.26
 4,030,800 23.87 23.87 22.98 4,400 787,100 -19.3
19/05/2021
23.87
 2,813,000 23.35 24.20 23.35 4,400 5,000 -0.0
18/05/2021
23.35
 3,064,400 23.87 24.01 23.26 3,000 27,000 -0.6
17/05/2021
23.87
 3,533,900 24.76 24.76 23.82 2,400 15,600 -0.3
14/05/2021
24.76
 2,819,600 24.95 25.42 24.53 3,400 17,000 -0.4
13/05/2021
24.95
 5,598,900 25.42 26.22 24.95 5,900 232,300 -6.2
12/05/2021
25.42
 6,321,300 23.78 25.42 23.92 103,300 24,600 2.1
11/05/2021
23.78
 2,824,000 23.21 24.20 23.35 22,700 7,700 0.4
10/05/2021
23.21
 2,429,700 23.35 23.49 22.65 394,000 25,600 9.0
07/05/2021
23.35
 2,869,700 23.82 24.06 23.26 403,100 19,900 9.6
06/05/2021
23.82
 2,554,200 23.78 24.39 23.54 3,300 46,700 -1.1
05/05/2021
23.78
 3,182,300 23.78 24.06 23.54 6,900 12,000 -0.1
04/05/2021
23.78
 2,156,600 24.25 24.25 22.69 131,500 33,700 2.5
29/04/2021
24.25
 3,166,900 23.54 24.76 23.73 5,900 164,300 -4.1
28/04/2021
23.54
 3,108,300 22.03 23.54 22.69 17,600 21,500 -0.1
27/04/2021
22.03
 1,511,800 22.32 22.65 21.37 34,900 25,600 0.2
26/04/2021
22.32
 2,796,700 22.83 23.87 22.27 16,800 541,500 -12.7
23/04/2021
22.83
 3,554,300 22.08 22.83 21.47 190,300 11,300 4.2
22/04/2021
22.08
 4,710,300 23.73 23.73 22.08 25,100 402,700 -9.1
20/04/2021
23.73
 2,655,600 24.48 24.72 23.54 25,300 2,100 0.6
19/04/2021
24.48
 2,739,500 24.01 24.67 23.63 42,500 30,000 0.3
16/04/2021
24.01
 5,099,800 25.09 25.09 23.45 27,500 504,700 -12.2
15/04/2021
25.09
 3,301,600 25.75 25.89 25.05 9,800 32,500 -0.6
14/04/2021
25.75
 3,282,300 25.94 25.94 25.33 7,600 200,100 -5.2
13/04/2021
25.94
 4,556,700 26.74 26.74 25.85 8,800 46,100 -1.0
12/04/2021
26.74
 2,902,600 26.84 27.02 26.69 9,700 203,800 -5.5
09/04/2021
26.84
 2,944,000 26.74 27.26 26.74 30,300 269,000 -6.8
08/04/2021
26.74
 3,152,300 26.37 27.02 26.27 93,800 85,900 0.2

Chính sách bảo mật | Điều khoản sử dụng |