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)
#201 26/07/2023
21.22
-0.20
 2,299,500 21.42 21.51 21.12 29,500 72,300 -0.9
#202 25/07/2023
21.42
-0.39
 2,336,100 21.81 21.91 21.42 246,200 48,300 4.3
#203 24/07/2023
21.81
0.20
 1,992,800 21.61 22.10 21.51 44,200 10,900 0.7
#204 21/07/2023
21.61
0.49
 2,070,400 21.12 21.86 20.97 177,400 14,300 3.6
#205 20/07/2023
21.12
-0.34
 3,169,600 21.46 21.46 20.68 153,100 4,300 3.2
#206 19/07/2023
21.46
0
 2,921,000 21.46 21.91 21.42 517,700 5,000 11.3
#207 18/07/2023
21.46
-0.15
 1,472,600 21.61 21.71 21.32 136,400 11,400 2.7
#208 17/07/2023
21.61
0.34
 2,698,400 21.27 21.91 21.07 93,900 16,200 1.7
#209 14/07/2023
21.27
0
 2,284,600 21.27 21.32 20.97 6,900 11,500 -0.1
#210 13/07/2023
21.27
0.29
 2,504,800 20.97 21.32 21.02 154,900 10,900 3.1
#211 12/07/2023
20.97
-0.15
 2,865,900 21.12 21.22 20.83 314,600 26,600 6.2
#212 11/07/2023
21.12
0.25
 3,498,200 20.88 21.32 20.88 341,700 39,500 6.5
#213 10/07/2023
20.88
0
 4,114,700 20.88 21.22 20.68 322,700 27,000 6.3
#214 07/07/2023
20.88
0.54
 3,953,400 20.34 20.92 20.04 101,300 22,600 1.7
#215 06/07/2023
20.34
0.44
 4,824,800 19.89 20.38 19.60 154,900 61,500 1.9
#216 05/07/2023
19.89
0.05
 4,795,000 19.84 20.34 19.79 293,500 16,100 5.6
#217 04/07/2023
19.84
0.05
 2,656,500 19.79 19.89 19.60 188,700 7,900 3.6
#218 03/07/2023
19.79
0.74
 5,805,100 19.06 19.79 19.11 4,800 46,600 -0.8
#219 30/06/2023
19.06
0.29
 3,108,600 18.76 19.06 18.52 71,500 51,800 0.4
#220 29/06/2023
18.76
-0.29
 2,654,800 19.06 19.06 18.62 30,100 7,500 0.4
#221 28/06/2023
19.06
-0.20
 2,518,700 19.25 19.45 18.81 17,000 5,800 0.2
#222 27/06/2023
19.25
0.15
 3,248,900 19.11 19.55 19.11 70,700 188,500 -2.3
#223 26/06/2023
19.11
0.39
 4,518,800 18.71 19.16 18.17 21,600 59,100 -0.7
#224 23/06/2023
18.71
-0.29
 3,086,200 19.01 19.16 18.62 57,700 105,600 -0.9
#225 22/06/2023
19.01
-0.15
 2,912,600 19.16 19.30 18.86 90,100 67,500 0.4
#226 21/06/2023
19.16
0.69
 7,490,700 18.47 19.16 18.32 709,000 66,600 12.1
#227 20/06/2023
18.47
0.88
 3,514,200 17.58 18.47 17.68 69,100 66,700 0.0
#228 19/06/2023
17.58
0.10
 1,976,400 17.49 17.83 17.39 15,200 48,600 -0.6
#229 16/06/2023
17.49
-0.25
 4,286,900 17.73 18.22 17.49 42,600 130,400 -1.6
#230 15/06/2023
17.73
0.15
 2,114,000 17.58 17.88 17.49 59,000 17,600 0.7
#231 14/06/2023
17.58
-0.49
 3,036,900 18.08 18.32 17.58 74,000 174,800 -1.8
#232 13/06/2023
18.08
0.25
 2,887,700 17.83 18.08 17.73 800 4,100 -0.1
#233 12/06/2023
17.83
0.10
 3,928,700 17.73 17.88 17.39 22,200 11,100 0.2
#234 09/06/2023
17.73
0.05
 3,482,100 17.68 17.93 17.29 8,700 10,600 -0.0
#235 08/06/2023
17.68
-0.54
 6,661,500 18.22 18.96 17.68 13,800 328,900 -5.7
#236 07/06/2023
18.22
-0.20
 3,304,900 18.42 18.57 18.12 10,100 67,200 -1.1
#237 06/06/2023
18.42
0.39
 2,652,400 18.03 18.47 17.78 130,700 27,700 1.9
#238 05/06/2023
18.03
-0.54
 5,242,100 18.57 18.57 17.88 9,000 91,700 -1.5
#239 02/06/2023
18.57
0.10
 2,717,600 18.47 18.67 18.27 481,600 45,800 8.2
#240 01/06/2023
18.47
0.59
 4,252,900 17.88 18.57 17.78 118,400 8,800 2.0
#241 31/05/2023
17.88
-0.20
 3,137,200 18.08 18.12 17.68 6,300 10,300 -0.1
#242 30/05/2023
18.08
0.20
 4,575,000 17.88 18.17 17.54 423,200 189,300 4.2
#243 29/05/2023
17.88
0.98
 6,081,800 16.90 17.88 16.75 68,400 16,600 0.9
#244 26/05/2023
16.90
0.44
 5,412,200 16.45 17.09 16.55 8,400 6,000 0.0
#245 25/05/2023
16.45
0.64
 5,277,500 15.82 16.55 15.77 196,000 36,000 2.7
#246 24/05/2023
15.82
-0.20
 2,388,500 16.01 16.21 15.82 197,500 11,800 3.0
#247 23/05/2023
16.01
-0.15
 2,529,200 16.16 16.31 15.96 240,900 159,700 1.3
#248 22/05/2023
16.16
0.29
 2,495,500 15.87 16.36 15.96 3,300 56,700 -0.9
#249 19/05/2023
15.87
0.29
 2,253,500 15.57 15.91 15.57 285,800 305,600 -0.3
#250 18/05/2023
15.57
0
 2,158,800 15.57 15.82 15.52 8,400 155,600 -2.3
#251 17/05/2023
15.57
-0.15
 2,517,100 15.72 15.91 15.57 44,900 281,400 -3.8
#252 16/05/2023
15.72
-0.15
 4,175,000 15.87 16.01 15.47 21,000 112,800 -1.5
#253 15/05/2023
15.87
-0.64
 4,435,500 16.50 16.70 15.87 32,300 721,800 -11.4
#254 12/05/2023
16.50
0.10
 4,278,000 16.41 16.99 16.26 6,300 40,300 -0.6
#255 11/05/2023
16.41
-0.15
 3,500,600 16.55 16.65 16.36 6,500 182,800 -3.0
#256 10/05/2023
16.55
0.69
 7,679,900 15.87 16.55 15.96 139,600 111,300 0.5
#257 09/05/2023
15.87
0
 3,003,200 15.87 16.21 15.87 102,000 24,400 1.3
#258 08/05/2023
15.87
0.64
 4,162,200 15.23 15.96 15.28 82,300 28,100 0.9
#259 05/05/2023
15.23
-0.20
 1,470,500 15.42 15.47 15.18 76,400 66,500 0.2
#260 04/05/2023
15.42
0.10
 2,062,700 15.32 15.52 15.13 26,800 24,900 0.0
#261 28/04/2023
15.32
0.15
 1,325,300 15.18 15.42 15.23 0 8,300 -0.1
#262 27/04/2023
15.18
0.10
 2,552,300 15.08 15.52 15.08 3,800 82,500 -1.2
#263 26/04/2023
15.08
0.25
 1,124,700 14.83 15.08 14.74 57,810 17,700 0.6
#264 25/04/2023
14.83
-0.20
 1,300,200 15.03 15.23 14.78 100 386,800 -5.8
#265 24/04/2023
15.03
0.20
 758,100 14.83 15.03 14.69 12,100 60,150 -0.7
#266 21/04/2023
14.83
-0.20
 1,201,700 15.03 15.08 14.83 3,100 47,400 -0.7
#267 20/04/2023
15.03
0.25
 1,152,200 14.78 15.03 14.59 78,900 108,200 -0.4
#268 19/04/2023
14.78
-0.44
 1,690,300 15.23 15.37 14.74 36,800 92,800 -0.8
#269 18/04/2023
15.23
0.10
 1,661,200 15.13 15.32 15.03 44,000 554,300 -7.9
#270 17/04/2023
15.13
0.10
 1,375,900 15.03 15.23 14.93 45,000 1,400 0.7
#271 14/04/2023
15.03
-0.64
 4,567,700 15.67 15.77 15.03 52,800 864,200 -12.4
#272 13/04/2023
15.67
-0.39
 2,229,200 16.06 16.16 15.67 7,100 21,800 -0.2
#273 12/04/2023
16.06
0.10
 4,955,300 15.96 16.50 16.01 30,000 46,210 -0.3
#274 11/04/2023
15.96
0.34
 2,590,500 15.62 15.96 15.42 75,730 11,300 1.0
#275 10/04/2023
15.62
0.10
 3,130,300 15.52 16.01 15.62 20,400 43,600 -0.4
#276 07/04/2023
15.52
0.20
 2,166,600 15.32 15.52 15.23 150,600 2,900 2.3
#277 06/04/2023
15.32
-0.59
 4,858,900 15.91 16.11 15.32 54,800 79,500 -0.4
#278 05/04/2023
15.91
0.25
 3,493,000 15.67 16.06 15.52 118,900 42,810 1.2
#279 04/04/2023
15.67
0
 2,975,400 15.67 15.67 15.42 119,900 19,200 1.6
#280 03/04/2023
15.67
0.44
 3,791,500 15.23 15.67 15.32 58,700 55,710 0.0
#281 31/03/2023
15.23
0.74
 5,444,100 14.49 15.23 14.39 104,300 53,200 0.8
#282 30/03/2023
14.49
0
 1,448,500 14.49 14.74 14.44 27,100 10,800 0.2
#283 29/03/2023
14.49
-0.05
 1,237,400 14.54 14.59 14.34 22,100 21,800 0.0
#284 28/03/2023
14.54
-0.10
 2,684,300 14.64 14.88 14.54 45,600 192,210 -2.2
#285 27/03/2023
14.64
0.10
 1,528,600 14.54 14.74 14.54 27,300 506,600 -7.1
#286 24/03/2023
14.54
0.29
 2,474,700 14.24 14.78 14.34 14,700 4,900 0.1
#287 23/03/2023
14.24
0
 835,200 14.24 14.29 14.05 35,800 59,200 -0.3
#288 22/03/2023
14.24
0.05
 1,128,400 14.20 14.39 14.20 22,500 23,700 -0.0
#289 21/03/2023
14.20
0.10
 1,119,900 14.10 14.29 13.85 40,900 78,400 -1.3
#290 20/03/2023
14.10
-0.54
 1,912,100 14.64 14.64 14.00 1,420 53,500 -0.7
#291 17/03/2023
14.64
0
 1,285,900 14.64 14.83 14.54 4,600 38,100 -0.5
#292 16/03/2023
14.64
-0.29
 810,900 14.93 14.93 14.54 78,300 40,300 0.6
#293 15/03/2023
14.93
0.88
 2,069,100 14.05 14.93 14.29 150,300 0 2.3
#294 14/03/2023
14.05
-0.64
 2,160,500 14.69 14.74 14.05 39,800 58,800 -0.3
#295 13/03/2023
14.69
-0.05
 2,603,900 14.74 14.78 14.49 8,700 22,700 -0.2
#296 10/03/2023
14.74
-0.15
 2,676,300 14.88 15.03 14.64 9,300 368,640 -5.4
#297 09/03/2023
14.88
0.64
 3,766,000 14.24 15.03 14.29 56,800 11,300 0.7
#298 08/03/2023
14.24
0.10
 1,543,100 14.15 14.24 13.90 10,300 5,700 0.1
#299 07/03/2023
14.15
0.20
 560,400 13.95 14.20 14.00 16,400 9,900 0.1
#300 06/03/2023
13.95
0.10
 931,100 13.85 14.39 13.95 22,300 15,400 0.1

Chính sách bảo mật | Điều khoản sử dụng |