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

33.35
0.80
(2.46%)
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
(2024-04-19) 		5.25 18.68% 80,974,700 -444,090 -16.8
27.60
33.35
33.35
2 tháng
(2024-03-19) 		0.80 2.46% 182,019,400 3,307,810 111.4
27.60
35.25
33.35
3 tháng
(2024-02-19) 		6.55 24.44% 294,565,700 4,708,680 158.2
26.80
35.25
33.35
6 tháng
(2023-11-20) 		13.35 66.75% 444,660,000 6,740,258 206.9
19.30
35.25
33.35
12 tháng
(2023-05-24) 		17.53 110.86% 847,444,600 2,446,958 107.0
15.82
35.25
33.35
24 tháng
(2022-05-30) 		9 36.96% 1,352,330,900 381,714 57.7
9.82
35.25
33.35
36 tháng
(2021-06-03) 		6.51 24.27% 2,299,240,200 -744,386 23.2
9.82
40.28
33.35
60 tháng
(2019-06-14) 		21.50 181.50% 3,401,338,080 -1,081,713 -63.0
7.45
40.28
33.35
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
19.90
0.05
 961,600 19.85 20.10 19.65 42,400 6,300 0.7
#102 14/12/2023
19.85
-0.10
 1,055,000 19.95 20.20 19.80 64,500 14,500 1.0
#103 13/12/2023
19.95
-0.40
 1,917,800 20.35 20.55 19.95 13,200 71,400 -1.2
#104 12/12/2023
20.35
0
 1,283,200 20.35 20.70 20.35 20,400 57,700 -0.8
#105 11/12/2023
20.35
0.30
 1,128,600 20.05 20.35 20 11,000 30,000 -0.4
#106 08/12/2023
20.05
-0.15
 1,284,200 20.20 20.40 20 21,800 21,200 0.0
#107 07/12/2023
20.20
-0.60
 3,409,800 20.80 20.80 19.95 43,000 95,700 -1.1
#108 06/12/2023
20.80
0.20
 1,853,800 20.60 20.80 20.50 42,200 10,300 0.7
#109 05/12/2023
20.60
0
 2,609,300 20.60 20.85 20.45 8,500 51,100 -0.9
#110 04/12/2023
20.60
0.45
 3,141,500 20.15 20.85 20.30 135,400 37,500 2.0
#111 01/12/2023
20.15
0.15
 1,179,800 20 20.20 19.80 24,200 25,800 -0.0
#112 30/11/2023
20
0.15
 3,408,300 19.85 20.40 19.80 7,000 32,300 -0.5
#113 29/11/2023
19.85
0.25
 1,369,700 19.60 19.90 19.55 6,300 18,100 -0.2
#114 28/11/2023
19.60
0.30
 1,256,000 19.30 19.60 18.90 60,200 29,900 0.6
#115 27/11/2023
19.30
-0.25
 1,345,200 19.55 19.80 19.30 18,700 15,400 0.1
#116 24/11/2023
19.55
0.25
 2,200,900 19.30 19.55 18.75 35,700 10,900 0.5
#117 23/11/2023
19.30
-0.85
 2,776,300 20.15 20.35 19.30 21,500 143,800 -2.5
#118 22/11/2023
20.15
0.10
 3,150,100 20.05 20.20 19.80 26,400 96,600 -1.4
#119 21/11/2023
20.05
0.05
 1,338,500 20 20.30 19.85 13,200 39,300 -0.5
#120 20/11/2023
20
0.55
 2,992,800 19.45 20.10 19 181,400 43,700 2.8
#121 17/11/2023
19.45
-0.25
 3,491,800 19.70 20.35 19.10 34,900 61,500 -0.5
#122 16/11/2023
19.70
0.20
 936,200 19.50 19.70 19.40 0 0 0
#123 15/11/2023
19.50
0.15
 2,589,000 19.35 20.09 19.50 55,200 59,800 -0.1
#124 14/11/2023
19.35
0.25
 1,361,200 19.11 19.45 19.01 18,200 89,600 -1.4
#125 13/11/2023
19.11
0.10
 1,633,900 19.01 19.30 18.81 14,800 349,900 -6.5
#126 10/11/2023
19.01
-0.34
 2,241,300 19.35 19.60 18.96 44,100 303,300 -5.1
#127 09/11/2023
19.35
0
 2,562,000 19.35 19.84 19.25 57,100 158,100 -2.0
#128 08/11/2023
19.35
1.23
 2,532,900 18.12 19.35 18.03 737,400 74,000 12.7
#129 07/11/2023
18.12
-0.05
 1,632,000 18.17 18.62 17.83 10,400 85,200 -1.4
#130 06/11/2023
18.17
0
 939,200 18.17 18.47 17.93 56,000 120,500 -1.2
#131 03/11/2023
18.17
0
 1,245,300 18.17 18.37 17.88 90,000 134,000 -0.8
#132 02/11/2023
18.17
1.18
 2,148,500 16.99 18.17 17.24 1,800 41,900 -0.7
#133 01/11/2023
16.99
0.39
 1,479,400 16.60 17.09 16.16 234,600 49,200 3.1
#134 31/10/2023
16.60
-1.08
 2,313,300 17.68 17.88 16.55 216,400 15,500 3.5
#135 30/10/2023
17.68
-1.28
 2,345,000 18.96 18.96 17.68 189,300 54,400 2.4
#136 27/10/2023
18.96
0.20
 1,471,800 18.76 19.16 17.98 40,200 21,500 0.3
#137 26/10/2023
18.76
-1.38
 4,302,900 20.14 20.14 18.76 40,500 137,200 -1.9
#138 25/10/2023
20.14
0.05
 2,486,500 20.09 20.53 20.14 111,100 119,200 -0.2
#139 24/10/2023
20.09
0.69
 1,732,000 19.40 20.14 19.35 48,400 61,900 -0.3
#140 23/10/2023
19.40
-0.74
 2,482,600 20.14 20.24 19.21 20,000 42,300 -0.5
#141 20/10/2023
20.14
0.49
 2,896,100 19.65 20.34 19.11 479,500 96,600 7.6
#142 19/10/2023
19.65
0
 3,130,900 19.65 20.14 19.35 311,000 11,200 6.1
#143 18/10/2023
19.65
-0.20
 3,600,400 19.84 20.63 19.16 325,200 1,100 6.7
#144 17/10/2023
19.84
-1.23
 3,992,400 21.07 21.51 19.84 212,100 46,000 3.6
#145 16/10/2023
21.07
0.05
 3,658,400 21.02 21.56 20.92 200,500 13,400 4.1
#146 13/10/2023
21.02
0.54
 4,293,700 20.48 21.07 20.24 51,100 379,000 -6.9
#147 12/10/2023
20.48
0.15
 3,522,600 20.34 20.78 20.38 252,900 343,300 -1.9
#148 11/10/2023
20.34
0.64
 2,187,000 19.70 20.34 19.70 115,900 140,100 -0.5
#149 10/10/2023
19.70
-0.34
 3,350,400 20.04 20.29 19.70 13,400 869,200 -17.5
#150 09/10/2023
20.04
0.20
 2,436,000 19.84 20.29 19.70 10,300 263,100 -5.2
#151 06/10/2023
19.84
0.39
 2,399,800 19.45 19.99 19.11 84,800 70,000 0.3
#152 05/10/2023
19.45
0.29
 4,016,400 19.16 19.94 19.30 22,400 91,000 -1.4
#153 04/10/2023
19.16
0.49
 2,046,900 18.67 19.40 18.47 302,600 42,200 5.0
#154 03/10/2023
18.67
-1.38
 3,931,200 20.04 20.04 18.67 31,500 108,400 -1.5
#155 02/10/2023
20.04
0.88
 2,740,700 19.16 20.04 19.16 6,400 33,200 -0.5
#156 29/09/2023
19.16
-0.10
 1,955,800 19.25 19.79 19.16 14,400 27,500 -0.3
#157 28/09/2023
19.25
-0.25
 2,073,300 19.50 19.50 19.06 32,600 49,500 -0.3
#158 27/09/2023
19.50
0.88
 4,359,100 18.62 19.50 18.22 252,800 25,700 4.3
#159 26/09/2023
18.62
-1.38
 7,147,500 19.99 20.43 18.62 518,800 2,994,000 -49.0
#160 25/09/2023
19.99
-1.47
 4,890,300 21.46 22.01 19.99 63,500 693,100 -13.0
#161 22/09/2023
21.46
-1.33
 5,376,200 22.79 22.79 21.46 23,500 501,100 -10.7
#162 21/09/2023
22.79
0.10
 4,683,800 22.69 23.28 22.64 36,300 102,600 -1.5
#163 20/09/2023
22.69
0.79
 6,505,800 21.91 22.69 21.81 28,400 2,086,200 -46.6
#164 19/09/2023
21.91
0.15
 2,540,100 21.76 21.91 21.32 58,800 77,900 -0.4
#165 18/09/2023
21.76
-0.44
 4,330,900 22.20 22.40 21.17 0 0 0
#166 15/09/2023
22.20
0.59
 3,130,300 21.61 22.59 21.51 62,200 6,300 1.3
#167 14/09/2023
21.61
-0.29
 2,618,600 21.91 22.10 21.56 70,100 40,500 0.7
#168 13/09/2023
21.91
-0.39
 5,665,700 22.30 22.79 21.81 34,800 122,700 -2.0
#169 12/09/2023
22.30
0.93
 2,385,000 21.37 22.30 21.27 219,900 10,100 4.6
#170 11/09/2023
21.37
-0.93
 4,406,700 22.30 22.84 21.37 45,100 109,100 -1.4
#171 08/09/2023
22.30
0.29
 3,404,000 22.01 22.79 21.76 76,700 11,100 1.5
#172 07/09/2023
22.01
0.39
 5,152,000 21.61 22.45 21.81 51,000 53,400 -0.1
#173 06/09/2023
21.61
0
 3,422,100 21.61 21.81 21.27 35,400 62,900 -0.6
#174 05/09/2023
21.61
0.15
 3,268,500 21.46 21.96 21.46 9,700 268,100 -5.7
#175 31/08/2023
21.46
1.13
 5,976,100 20.34 21.46 20.38 109,700 78,800 0.7
#176 30/08/2023
20.34
0.05
 2,164,600 20.29 20.48 19.84 192,200 105,900 1.8
#177 29/08/2023
20.29
0.44
 2,319,700 19.84 20.48 19.99 87,300 101,700 -0.3
#178 28/08/2023
19.84
0.54
 2,407,500 19.30 19.89 19.30 213,400 26,400 3.7
#179 25/08/2023
19.30
-0.15
 1,642,900 19.45 19.60 19.25 59,200 123,700 -1.3
#180 24/08/2023
19.45
0.59
 1,837,300 18.86 19.50 18.81 226,300 22,000 4.0
#181 23/08/2023
18.86
0.15
 1,001,100 18.71 19.25 18.81 9,300 35,300 -0.5
#182 22/08/2023
18.71
-0.25
 2,986,700 18.96 19.16 17.88 305,900 33,000 5.2
#183 21/08/2023
18.96
-0.54
 3,048,800 19.50 19.50 18.52 302,000 43,000 5.0
#184 18/08/2023
19.50
-1.42
 4,869,000 20.92 20.92 19.50 97,900 77,700 0.4
#185 17/08/2023
20.92
-0.05
 2,629,500 20.97 21.32 20.88 49,500 585,600 -11.5
#186 16/08/2023
20.97
-0.10
 2,035,600 21.07 21.27 20.97 36,700 36,900 -0.0
#187 15/08/2023
21.07
-0.10
 2,436,600 21.17 21.46 21.07 6,700 25,700 -0.4
#188 14/08/2023
21.17
0.44
 2,159,100 20.73 21.27 20.78 46,300 34,500 0.3
#189 11/08/2023
20.73
-0.34
 3,906,500 21.07 21.27 20.14 34,600 27,500 0.2
#190 10/08/2023
21.07
-0.69
 3,053,500 21.76 21.86 21.07 3,600 10,600 -0.2
#191 09/08/2023
21.76
-0.44
 2,606,700 22.20 22.30 21.76 22,800 173,300 -3.4
#192 08/08/2023
22.20
-0.10
 2,682,200 22.30 22.45 21.96 11,200 160,000 -3.3
#193 07/08/2023
22.30
0.79
 4,317,300 21.51 22.40 21.61 5,800 150,900 -3.3
#194 04/08/2023
21.51
0.10
 2,347,900 21.42 21.61 21.27 35,200 252,100 -4.7
#195 03/08/2023
21.42
-0.10
 1,908,000 21.51 21.96 21.32 37,000 297,600 -5.7
#196 02/08/2023
21.51
-0.10
 2,040,200 21.61 21.61 21.32 26,400 316,400 -6.3
#197 01/08/2023
21.61
-0.34
 3,020,300 21.96 22.15 21.56 28,500 324,500 -6.6
#198 31/07/2023
21.96
0.34
 2,665,400 21.61 22.20 21.61 9,700 387,000 -8.4
#199 28/07/2023
21.61
0.29
 3,955,800 21.32 21.76 21.17 76,700 1,141,500 -23.3
#200 27/07/2023
21.32
0.10
 2,587,700 21.22 21.42 21.07 68,900 165,700 -2.1

Chính sách bảo mật | Điều khoản sử dụng |