CTCP Giấy Việt Trì (gvt)

78
2
(2.63%)
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
(2024-08-20) 		0.50 0.66% 21,700 0 0
72.60
76
76
2 tháng
(2024-07-22) 		0 0% 71,000 0 0
71
78
76
3 tháng
(2024-06-21) 		-4.93 -6.09% 107,400 0 0
71
87.20
76
6 tháng
(2024-03-28) 		2.02 2.73% 138,200 -100 -0.0
67.12
87.20
76
12 tháng
(2023-09-27) 		-1.22 -1.58% 241,400 -100 -0.0
59.13
87.20
76
24 tháng
(2022-09-30) 		-32.42 -29.90% 367,981 100 0.0
59.13
111.18
76
36 tháng
(2021-10-05) 		-11.35 -12.99% 590,709 -12,688 -1.8
59.13
148.84
76
60 tháng
(2019-10-16) 		60.79 399.61% 1,981,072 5,212 -0.4
8.20
148.84
76
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/10/2020
30.26
 0 30.26 30.26 30.26 0 0 0
02/10/2020
30.26
 0 30.26 30.26 30.26 0 0 0
01/10/2020
30.26
 0 30.26 30.26 30.26 0 0 0
30/09/2020
30.26
 3,000 28.89 30.26 29.83 0 0 0
29/09/2020
28.89
 1 28.89 28.89 28.89 0 0 0
28/09/2020
28.89
 0 30.00 28.89 28.89 0 0 0
25/09/2020
30.00
 3,785 28.98 30.00 28.30 0 0 0
24/09/2020
28.98
 1,551 27.70 28.98 28.98 0 0 0
23/09/2020
27.70
 10,100 28.04 28.04 27.70 0 0 0
22/09/2020
28.04
 0 28.04 28.04 28.04 0 0 0
21/09/2020
28.04
 1 28.04 28.04 28.04 0 0 0
18/09/2020
28.04
 0 28.38 28.04 28.04 0 0 0
17/09/2020
28.38
 3,068 27.96 28.38 27.27 0 0 0
16/09/2020
27.96
 0 27.96 27.96 27.96 0 0 0
15/09/2020
27.96
 134 26.51 27.96 27.96 0 0 0
14/09/2020
26.51
 0 26.51 26.51 26.51 0 0 0
11/09/2020
26.51
 0 26.51 26.51 26.51 0 0 0
10/09/2020
26.51
 80 27.78 27.78 26.51 0 0 0
09/09/2020
27.78
 300 27.78 27.78 25.23 0 0 0
08/09/2020
27.78
 15 27.78 27.78 27.78 0 0 0
07/09/2020
27.78
 0 27.78 27.78 27.78 0 0 0
04/09/2020
27.78
 1,082 27.70 27.78 27.78 0 0 0
03/09/2020
27.70
 709 26.34 28.13 27.70 0 0 0
01/09/2020
26.34
 100 28.30 28.30 26.34 0 0 0
31/08/2020
28.30
 700 28.30 28.30 28.30 0 0 0
28/08/2020
28.30
 4,689 28.30 28.30 28.21 0 0 0
27/08/2020
28.30
 114 28.30 28.30 28.30 0 0 0
26/08/2020
28.30
 101 28.30 28.30 28.30 0 0 0
25/08/2020
28.30
 1,963 28.30 28.30 28.13 0 0 0
24/08/2020
28.30
 2,058 28.30 28.30 28.04 0 0 0
21/08/2020
28.30
 92 28.30 28.30 28.30 0 0 0
20/08/2020
28.30
 664 28.30 28.30 28.13 0 0 0
19/08/2020
28.30
 385 28.21 28.30 28.30 0 0 0
18/08/2020
28.21
 828 27.70 28.21 28.21 0 0 0
17/08/2020
27.70
 7,110 26.42 28.64 27.61 0 0 0
14/08/2020
26.42
 1,109 26.17 26.42 26.42 0 0 0
13/08/2020
26.17
 2,169 25.82 26.25 26.17 0 0 0
12/08/2020
25.82
 3,734 26.17 26.42 25.82 0 0 0
11/08/2020
26.17
 54 27.53 27.53 26.17 0 0 0
10/08/2020
27.53
 7,200 27.70 27.96 25.48 0 0 0
07/08/2020
27.70
 6,000 27.44 27.70 25.57 0 0 0
06/08/2020
27.44
 6,000 27.19 27.44 27.27 0 0 0
05/08/2020
27.19
 100 26.51 27.19 27.19 0 0 0
04/08/2020
26.51
 100 26.42 26.51 26.51 0 0 0
03/08/2020
26.42
 0 26.42 26.42 26.42 0 0 0
31/07/2020
26.42
 0 26.42 26.42 26.42 0 0 0
30/07/2020
26.42
 10 26.42 26.42 26.42 0 0 0
29/07/2020
26.42
 3,400 25.31 26.42 26.42 0 0 0
28/07/2020
25.31
 20 25.57 25.57 25.31 0 0 0
27/07/2020
25.57
 3,400 24.72 25.57 24.72 0 0 0
24/07/2020
24.72
 100 25.14 25.14 24.72 0 0 0
23/07/2020
25.14
 1,200 26.59 26.59 24.72 0 0 0
22/07/2020
26.59
 0 26.59 26.59 26.59 0 0 0
21/07/2020
26.59
 174 25.82 26.59 26.59 0 0 0
20/07/2020
25.82
 100 25.82 25.82 25.82 0 0 0
17/07/2020
25.82
 0 25.82 25.82 25.82 0 0 0
16/07/2020
25.82
 2,000 26.34 26.34 25.82 0 0 0
15/07/2020
26.34
 1,574 25.91 26.34 25.99 0 0 0
14/07/2020
25.91
 0 25.91 25.91 25.91 0 0 0
13/07/2020
25.91
 0 25.91 25.91 25.91 0 0 0
10/07/2020
25.91
 0 25.91 25.91 25.91 0 0 0
09/07/2020
25.91
 510 25.57 25.91 25.91 0 0 0
08/07/2020
25.57
 3,012 25.57 25.91 25.57 0 0 0
07/07/2020
25.57
 2,600 25.91 25.91 25.57 0 0 0
06/07/2020
25.91
 0 25.91 25.91 25.91 0 0 0
03/07/2020
25.91
 1,000 25.57 25.91 25.91 0 0 0
02/07/2020
25.57
 86 25.57 25.57 25.57 0 0 0
01/07/2020
25.57
 710 25.06 25.57 25.57 0 0 0
30/06/2020
25.06
 0 25.14 25.06 25.06 0 0 0
29/06/2020
25.14
 2,400 22.84 25.14 24.72 0 0 0
26/06/2020
22.84
 0 22.84 22.84 22.84 0 0 0
25/06/2020
22.84
 0 24.29 22.84 22.84 0 0 0
24/06/2020
24.29
 1,700 24.80 24.80 22.24 0 0 0
23/06/2020
24.80
 1,303 24.72 24.80 24.80 0 0 0
22/06/2020
24.72
 5,518 24.72 25.57 22.67 0 0 0
19/06/2020
24.72
 116 24.72 24.72 24.72 0 0 0
18/06/2020
24.72
 850 27.27 27.27 24.72 0 0 0
17/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/58 (Volume + 58%, Ratio=0.58)
17/06/2020
27.27
 100 25.08 27.27 27.27 0 0 0
16/06/2020
25.08
 9,526 25.08 25.78 25.08 0 0 0
15/06/2020
25.08
 5,462 24.27 25.35 24.98 0 0 0
12/06/2020
24.27
 801 24.98 24.98 24.27 0 0 0
11/06/2020
24.98
 119 25.62 25.62 24.98 0 0 0
10/06/2020
25.62
 13,700 24.81 25.62 24.54 0 0 0
09/06/2020
24.81
 1,300 24.81 25.03 22.93 0 0 0
08/06/2020
24.81
 1,200 25.03 25.03 24.81 0 0 0
05/06/2020
25.03
 450 25.08 25.08 25.03 0 0 0
04/06/2020
25.08
 5,418 23.73 25.08 24.27 0 0 0
03/06/2020
23.73
 100 23.79 23.79 23.73 0 0 0
02/06/2020
23.79
 937 23.79 23.79 23.73 0 0 0
01/06/2020
23.79
 200 24.44 24.44 23.79 0 0 0
29/05/2020
24.44
 4,065 24.38 24.44 23.73 0 0 0
28/05/2020
24.38
 4,205 21.58 24.38 22.12 0 0 0
27/05/2020
21.58
 0 21.58 21.58 21.58 0 0 0
26/05/2020
21.58
 1,500 21.58 21.58 21.58 0 0 0
25/05/2020
21.58
 0 21.58 21.58 21.58 0 0 0
22/05/2020
21.58
 4,056 21.09 21.58 21.58 0 0 0
21/05/2020
21.09
 0 21.09 21.09 21.09 0 0 0
20/05/2020
21.09
 0 21.09 21.09 21.09 0 0 0
19/05/2020
21.09
 200 21.58 21.58 21.09 0 0 0
18/05/2020
21.58
 550 21.36 21.58 21.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |