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

29.50
0.10
(0.34%)
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
(2024-12-09) 		-2.70 -8.41% 32,233,900 -1,208,169 -37.7
29.40
32.10
29.40
2 tháng
(2024-11-07) 		-3.64 -11.02% 89,302,300 -2,590,803 -82.0
29.40
33.09
29.40
3 tháng
(2024-10-08) 		-5.33 -15.34% 152,012,200 -7,626,003 -247.4
29.40
35.97
29.40
6 tháng
(2024-07-10) 		-7.26 -19.80% 342,118,300 -9,185,400 -301.9
29.40
38.15
29.40
12 tháng
(2024-01-12) 		9.19 45.46% 886,941,400 -1,486,030 -50.9
20.21
38.15
29.40
24 tháng
(2023-01-17) 		14.07 91.79% 1,560,861,500 -7,500,552 -171.8
13.58
38.15
29.40
36 tháng
(2022-01-24) 		0.82 2.86% 2,048,729,800 -7,368,374 -191.1
9.73
38.15
29.40
60 tháng
(2020-02-03) 		20.15 217.86% 3,795,928,896 -11,889,494 -354.2
7.38
39.91
29.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/01/2025
29.50
 78,500 29.45 29.70 29.45 1,200 700 0
06/01/2025
29.40
 2,127,100 30.30 30.60 29.40 24,300 5,100 0.6
03/01/2025
30.30
 1,619,700 30.60 30.75 30.30 69,006 21,400 1.5
02/01/2025
30.50
 946,400 30.50 30.80 30.45 1,800 53,800 -1.6
31/12/2024
30.35
 1,178,200 30.65 30.65 30.35 2,100 116,500 -3.5
30/12/2024
30.55
 1,070,600 30.70 30.70 30.55 6,600 95,100 -2.7
27/12/2024
30.70
 1,609,600 30.90 31.20 30.70 7,500 54,600 -1.5
26/12/2024
30.90
 1,144,000 31.30 31.30 30.85 601 205,300 -6.4
25/12/2024
31.10
 2,092,700 30.85 31.50 30.85 91,350 11,300 2.5
24/12/2024
30.70
 1,861,800 30.85 31.15 30.65 12,022 29,400 -0.5
23/12/2024
30.85
 1,803,400 31.30 31.45 30.70 70,200 162,600 -2.9
20/12/2024
30.90
 956,600 31 31.20 30.85 5,745 36,700 -1.0
19/12/2024
30.90
 2,228,300 30.90 31.15 30.75 400 138,100 -4.3
18/12/2024
31.35
 762,900 31.10 31.35 31.05 5,300 66,100 -1.9
17/12/2024
31.10
 948,600 31.45 31.45 31.10 15,000 296,500 -8.8
16/12/2024
31.20
 1,315,600 31.40 31.60 31.05 6,207 92,700 -2.7
13/12/2024
31.40
 1,142,900 31.60 31.65 31.35 17,200 107,700 -2.9
12/12/2024
31.65
 2,559,700 31.60 32.20 31.60 179,800 20,700 5.1
11/12/2024
31.45
 2,909,400 31.75 31.95 31.25 52,600 105,900 -1.7
10/12/2024
31.75
 1,802,500 32.25 32.30 31.70 20,700 115,400 -3.0
09/12/2024
32.10
 2,153,900 32.10 32.30 32 59,500 121,200 -2.0
06/12/2024
32.05
 5,687,900 31.50 32.80 31.35 290,700 180,300 3.5
05/12/2024
31.35
 2,958,200 30.40 31.50 30.10 233,100 252,700 -0.5
04/12/2024
30.35
 2,916,000 30.90 31 30.35 17,200 169,000 -4.6
03/12/2024
30.90
 2,569,400 31.60 31.60 30.90 52,500 234,100 -5.7
02/12/2024
31.45
 1,918,400 31.50 31.70 31.35 163,500 27,600 4.3
29/11/2024
31.30
 1,809,200 31.35 31.50 31.20 35,200 93,000 -1.8
28/11/2024
31.35
 2,401,700 31.30 31.80 31.30 57,200 41,300 0.5
27/11/2024
31.25
 1,369,700 31.50 31.50 31.15 7,500 23,900 -0.5
26/11/2024
31.30
 2,765,200 31 31.60 31 210,900 206,900 0.1
25/11/2024
30.90
 2,182,500 30.90 31.20 30.80 59,900 197,100 -4.3
22/11/2024
30.90
 1,785,700 31.10 31.30 30.85 5,202 142,500 -4.3
21/11/2024
31.20
 1,808,500 30.80 31.30 30.60 44,800 101,500 -1.8
20/11/2024
30.80
 2,657,000 30.40 31.30 30 113,900 74,500 1.2
19/11/2024
30.40
 2,306,700 31.20 31.40 30.35 11,228 257,700 -7.6
18/11/2024
31.15
 2,509,300 31 31.55 30.30 321,378 32,300 8.9
15/11/2024
31
 3,097,000 31.20 31.80 30.80 95,008 301,600 -6.5
14/11/2024: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2024
31.50
 2,776,900 32.50 32.50 31.35 29,550 147,000 -3.8
13/11/2024
32.25
 2,498,000 32.40 32.65 32.05 35,100 37,500 -0.1
12/11/2024
32.60
 2,059,300 33.14 33.39 32.60 9,000 131,300 -4.1
11/11/2024
33.09
 2,587,400 32.60 33.09 32.40 160,300 47,400 3.7
08/11/2024
32.60
 3,288,000 33.09 33.29 32.55 23,000 484,000 -15.3
07/11/2024
33.04
 3,116,400 33.69 33.69 32.80 261,800 437,400 -5.9
06/11/2024
33.44
 4,992,000 32.20 33.54 32.10 0 0 0
05/11/2024
31.80
 2,156,300 31.51 32.05 31.36 121,500 808,500 -21.9
04/11/2024
31.26
 2,648,300 32.20 32.20 31.16 54,700 685,700 -20.0
01/11/2024
32.00
 2,875,500 32.40 32.40 31.75 13,000 941,700 -30.0
31/10/2024
32.60
 1,348,200 32.50 32.70 32.35 27,200 113,500 -2.8
30/10/2024
32.40
 1,420,900 32.65 32.89 32.30 9,700 119,000 -3.6
29/10/2024
32.65
 1,808,800 32.50 32.75 32.35 37,200 33,500 0.1
28/10/2024
32.20
 2,184,400 32.00 32.40 31.80 338,400 432,500 -3.1
25/10/2024
31.95
 2,905,000 32.80 32.80 31.90 134,700 617,700 -15.7
24/10/2024
32.60
 3,868,400 33.29 33.49 32.40 41,500 655,000 -20.4
23/10/2024
33.19
 2,834,600 33.54 33.54 32.75 64,400 637,800 -19.1
22/10/2024
33.44
 8,186,400 34.97 35.02 32.45 35,200 273,800 -8.1
21/10/2024
34.88
 1,962,200 35.52 35.67 34.88 116,700 223,700 -3.8
18/10/2024
35.52
 4,558,800 35.67 36.41 35.47 10,000 111,800 -3.7
17/10/2024
35.67
 2,683,300 35.77 35.77 35.02 5,700 597,700 -21.1
16/10/2024
35.77
 2,253,700 35.37 35.77 35.27 9,700 37,200 -1.0
15/10/2024
35.42
 2,210,200 35.97 36.11 35.27 6,000 5,700 0.0
14/10/2024
35.97
 4,002,000 35.57 36.11 35.27 694,300 56,000 23.1
11/10/2024
35.17
 2,128,300 35.37 35.57 34.93 22,700 420,300 -14.1
10/10/2024
35.32
 2,462,700 35.47 35.82 35.32 13,400 25,900 -0.4
09/10/2024
35.32
 1,840,800 34.93 35.32 34.93 37,000 20,400 0.6
08/10/2024
34.73
 1,379,100 34.48 35.02 34.48 33,000 43,800 -0.4
07/10/2024
34.48
 1,552,900 34.68 34.88 34.23 16,300 169,300 -5.3
04/10/2024
34.58
 2,301,700 35.42 35.42 34.58 11,500 176,600 -5.8
03/10/2024
35.22
 3,456,300 35.87 36.11 34.83 45,500 76,800 -1.1
02/10/2024
35.82
 2,572,200 35.57 36.26 35.57 94,400 141,000 -1.7
01/10/2024
35.67
 4,110,800 35.77 36.31 35.57 164,700 681,100 -18.8
30/09/2024
35.42
 1,844,800 35.77 35.77 35.27 11,000 43,500 -1.2
27/09/2024
35.67
 2,615,100 36.31 36.31 35.57 14,800 21,500 -0.2
26/09/2024
36.06
 3,546,000 36.16 36.56 35.77 199,300 7,100 7.0
25/09/2024
35.67
 3,793,400 36.02 36.11 35.62 110,300 15,500 3.4
24/09/2024
35.82
 3,633,500 35.07 35.97 35.07 48,700 8,800 1.4
23/09/2024
35.22
 1,808,400 35.27 35.37 34.97 17,500 9,800 0.3
20/09/2024
35.27
 2,374,700 35.97 35.97 35.17 8,200 27,000 -0.7
19/09/2024
35.37
 2,640,000 35.37 35.47 34.88 56,900 182,500 -4.5
18/09/2024
35.22
 3,875,900 35.52 36.02 35.22 8,500 18,400 -0.4
17/09/2024
35.27
 2,885,400 34.58 35.27 34.43 37,900 101,500 -2.2
16/09/2024
34.58
 3,306,400 34.38 34.88 34.28 454,100 22,800 15.0
13/09/2024
34.28
 844,400 34.48 34.48 34.08 6,500 245,500 -8.3
12/09/2024
34.23
 2,146,700 34.08 34.83 33.98 140,500 106,300 1.2
11/09/2024
33.79
 1,827,400 33.79 34.23 33.29 42,600 244,700 -6.8
10/09/2024
33.79
 1,778,700 34.28 34.53 33.59 21,400 216,800 -6.7
09/09/2024
34.18
 1,066,300 34.13 34.38 33.69 0 0 0
06/09/2024
34.18
 1,687,800 33.39 34.28 33.34 80,800 8,100 2.5
05/09/2024
33.59
 2,268,600 34.53 34.58 33.54 37,700 59,400 -0.8
04/09/2024
34.38
 3,842,300 34.48 34.63 33.09 110,800 79,000 1.0
30/08/2024
35.02
 1,249,100 35.02 35.47 34.93 5,900 3,800 0.1
29/08/2024
34.97
 874,100 35.42 35.57 34.97 8,000 3,100 0.2
28/08/2024
35.32
 4,322,400 34.88 35.77 34.73 74,000 25,000 1.7
27/08/2024
34.63
 1,419,700 34.68 34.78 34.38 7,900 16,500 -0.3
26/08/2024
34.73
 1,970,400 35.77 35.87 34.73 18,500 92,800 -2.6
23/08/2024
35.12
 2,069,000 34.48 35.12 34.28 57,900 47,800 0.3
22/08/2024
34.48
 2,104,500 35.27 35.27 34.38 15,200 58,300 -1.5
21/08/2024
34.93
 2,076,700 34.78 34.97 34.28 30,900 40,500 -0.3
20/08/2024
34.78
 3,129,900 34.33 35.27 34.13 17,300 11,100 0.2
19/08/2024
34.43
 2,026,300 34.28 34.63 34.18 82,800 18,300 2.2
16/08/2024
34.23
 4,684,900 32.70 34.53 32.65 163,000 18,500 4.9
15/08/2024
32.35
 1,954,700 32.99 32.99 32.30 5,200 83,100 -2.6

Chính sách bảo mật | Điều khoản sử dụng |