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)
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
14/08/2024
33.09
 2,924,300 32.89 33.49 32.60 139,400 42,400 3.2
13/08/2024
32.80
 1,986,100 32.89 32.94 32.45 13,600 169,700 -5.1
12/08/2024
32.89
 2,727,400 32.25 33.14 32.10 68,500 232,300 -5.4
09/08/2024
32.20
 2,928,100 32.30 32.50 31.95 53,400 116,700 -2.1
08/08/2024
31.61
 3,006,900 31.80 32.50 31.36 96,500 327,600 -7.5
07/08/2024
32.25
 4,143,000 31.21 32.35 31.01 772,100 121,100 21.1
06/08/2024
31.06
 3,084,900 31.01 31.46 30.12 184,800 41,100 4.5
05/08/2024
29.82
 4,195,100 31.41 32.00 29.82 81,400 760,300 -21.0
02/08/2024
32.05
 2,308,900 30.42 32.10 30.42 393,300 73,000 10.1
01/08/2024
31.11
 3,734,300 32.89 32.94 30.66 49,200 242,000 -6.2
31/07/2024
32.70
 2,859,400 32.94 33.44 32.55 504,700 242,100 8.7
30/07/2024
32.94
 2,018,800 33.29 33.49 32.20 4,100 578,700 -19.1
29/07/2024
33.19
 2,070,300 33.19 33.19 32.80 4,100 578,700 -19.1
26/07/2024
32.80
 2,930,200 32.75 33.54 32.60 61,700 410,000 -11.6
25/07/2024
32.70
 1,939,700 32.40 32.75 31.75 46,600 505,700 -15.0
24/07/2024
32.40
 5,005,100 30.32 32.40 29.82 1,308,600 537,500 23.8
23/07/2024
30.32
 3,977,100 32.70 33.14 30.32 235,703 457,700 -7.6
22/07/2024
32.45
 6,232,700 33.69 33.79 32.30 578,800 94,200 16.0
19/07/2024
34.18
 5,131,800 35.72 35.72 34.13 26,500 52,800 -0.9
18/07/2024
35.72
 3,847,700 35.22 36.11 34.48 434,100 39,200 13.9
17/07/2024
35.22
 10,716,900 37.85 37.85 35.22 103,800 87,100 0.6
16/07/2024
37.85
 3,256,100 38.15 38.39 37.45 720,600 86,800 24.4
15/07/2024
38.15
 4,631,600 37.55 38.64 37.25 22,900 659,000 -24.3
12/07/2024
37.55
 5,392,500 36.61 37.85 36.36 102,100 429,200 -12.4
11/07/2024
36.61
 3,800,800 37.15 37.45 36.31 25,800 166,300 -5.3
10/07/2024
36.66
 5,595,000 37.80 37.95 36.66 348,600 33,800 11.8
09/07/2024
37.65
 8,135,400 37.06 38.15 36.81 532,900 126,200 15.4
08/07/2024
36.16
 6,637,100 35.02 36.16 34.78 228,800 27,600 7.2
05/07/2024
34.78
 3,118,000 34.68 35.12 34.28 16,100 128,200 -3.9
04/07/2024
34.68
 5,654,700 34.18 35.22 33.84 70,300 243,300 -6.0

Chính sách bảo mật | Điều khoản sử dụng |