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

34.90
0.30
(0.87%)
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
(2024-08-19) 		0.15 0.43% 40,010,700 -525,416 -18.1
33.90
35.65
34.90
2 tháng
(2024-07-18) 		-1.15 -3.19% 113,702,100 -776,037 -26.7
30.10
36.05
34.90
3 tháng
(2024-06-18) 		0.95 2.80% 222,104,100 203,762 8.7
30.10
38.50
34.90
6 tháng
(2024-03-20) 		2.10 6.40% 505,486,400 3,668,986 124.3
27.60
38.50
34.90
12 tháng
(2023-09-22) 		13.44 62.59% 889,496,500 4,583,834 179.0
16.60
38.50
34.90
24 tháng
(2022-09-27) 		13.13 60.33% 1,521,697,700 3,506,900 143.6
9.82
38.50
34.90
36 tháng
(2021-10-04) 		-0.03 -0.10% 2,151,689,900 -606,210 22.7
9.82
40.28
34.90
60 tháng
(2019-10-14) 		22.33 177.71% 3,636,534,832 -3,544,440 -74.3
7.45
40.28
34.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
34.90
 3,306,400 34.70 35.20 34.60 454,100 22,800 0
13/09/2024
34.60
 844,400 34.80 34.80 34.40 6,500 245,500 -8.3
12/09/2024
34.55
 2,146,700 34.40 35.15 34.30 140,500 106,300 1.2
11/09/2024
34.10
 1,827,400 34.10 34.55 33.60 42,600 244,700 -6.8
10/09/2024
34.10
 1,778,700 34.60 34.85 33.90 21,400 216,800 -6.7
09/09/2024
34.50
 1,066,300 34.45 34.70 34 19,700 26,802 -0.2
06/09/2024
34.50
 1,687,800 33.70 34.60 33.65 80,800 8,100 2.5
05/09/2024
33.90
 2,268,600 34.85 34.90 33.85 37,700 59,400 -0.8
04/09/2024
34.70
 3,842,300 34.80 34.95 33.40 110,806 79,000 1.0
30/08/2024
35.35
 1,249,100 35.35 35.80 35.25 5,910 3,800 0.1
29/08/2024
35.30
 874,100 35.75 35.90 35.30 8,000 3,100 0.2
28/08/2024
35.65
 4,322,400 35.20 36.10 35.05 74,000 25,000 1.7
27/08/2024
34.95
 1,419,700 35 35.10 34.70 7,900 16,500 -0.3
26/08/2024
35.05
 1,970,400 36.10 36.20 35.05 18,500 92,800 -2.6
23/08/2024
35.45
 2,069,000 34.80 35.45 34.60 57,900 47,800 0.3
22/08/2024
34.80
 2,104,500 35.60 35.60 34.70 15,200 58,300 -1.5
21/08/2024
35.25
 2,076,700 35.10 35.30 34.60 30,900 40,530 -0.3
20/08/2024
35.10
 3,129,900 34.65 35.60 34.45 17,300 11,100 0.2
19/08/2024
34.75
 2,026,300 34.60 34.95 34.50 82,800 18,300 2.2
16/08/2024
34.55
 4,684,900 33 34.85 32.95 163,000 18,500 4.9
15/08/2024
32.65
 1,954,700 33.30 33.30 32.60 5,200 83,100 -2.6
14/08/2024
33.40
 2,924,300 33.20 33.80 32.90 139,400 42,400 3.2
13/08/2024
33.10
 1,986,100 33.20 33.25 32.75 13,600 169,700 -5.1
12/08/2024
33.20
 2,727,400 32.55 33.45 32.40 68,500 232,300 -5.4
09/08/2024
32.50
 2,928,100 32.60 32.80 32.25 53,400 116,700 -2.1
08/08/2024
31.90
 3,006,900 32.10 32.80 31.65 96,500 327,600 -7.5
07/08/2024
32.55
 4,143,000 31.50 32.65 31.30 772,100 121,100 21.1
06/08/2024
31.35
 3,084,900 31.30 31.75 30.40 184,800 41,100 4.5
05/08/2024
30.10
 4,195,100 31.70 32.30 30.10 81,470 760,300 -21.0
02/08/2024
32.35
 2,308,900 30.70 32.40 30.70 393,327 73,000 10.1
01/08/2024
31.40
 3,734,300 33.20 33.25 30.95 49,200 242,000 -6.2
31/07/2024
33
 2,859,400 33.25 33.75 32.85 504,700 242,123 8.7
30/07/2024
33.25
 2,018,800 33.60 33.80 32.50 18,400 374,600 -11.8
29/07/2024
33.50
 2,070,300 33.50 33.50 33.10 4,100 578,700 -19.1
26/07/2024
33.10
 2,930,200 33.05 33.85 32.90 61,700 380,015 -10.6
25/07/2024
33
 1,939,700 32.70 33.05 32.05 46,602 505,700 -15.0
24/07/2024
32.70
 5,005,100 30.60 32.70 30.10 1,308,600 537,500 23.8
23/07/2024
30.60
 3,977,100 33 33.45 30.60 235,703 457,700 -7.6
22/07/2024
32.75
 6,232,700 34 34.10 32.60 578,805 94,200 16.0
19/07/2024
34.50
 5,131,800 36.05 36.05 34.45 26,510 52,800 -0.9
18/07/2024
36.05
 3,847,700 35.55 36.45 34.80 434,100 39,200 13.9
17/07/2024
35.55
 10,716,900 38.20 38.20 35.55 103,800 87,100 0.6
16/07/2024
38.20
 3,256,100 38.50 38.75 37.80 720,600 86,800 24.4
15/07/2024
38.50
 4,631,600 37.90 39 37.60 22,900 658,900 -24.2
12/07/2024
37.90
 5,392,500 36.95 38.20 36.70 102,100 429,200 -12.4
11/07/2024
36.95
 3,800,800 37.50 37.80 36.65 0 0 0
10/07/2024
37
 5,595,000 38.15 38.30 37 348,600 33,800 11.8
09/07/2024
38
 8,135,400 37.40 38.50 37.15 532,900 126,200 15.5
08/07/2024
36.50
 6,637,100 35.35 36.50 35.10 228,800 27,600 7.2
05/07/2024
35.10
 3,118,000 35 35.45 34.60 16,100 128,200 -3.9
04/07/2024
35
 5,654,700 34.50 35.55 34.15 70,300 243,320 -6.0
03/07/2024
34.60
 3,127,200 34.60 35.10 34.40 175,200 270,300 -3.3
02/07/2024
34.60
 2,052,100 34.45 34.80 34.15 30,700 14,400 0.6
01/07/2024
34.30
 3,247,900 34.20 34.45 33.60 114,000 81,600 1.1
28/06/2024
34.20
 7,376,400 36 36.05 33.50 656,620 89,400 19.8
27/06/2024
36
 6,491,300 35.95 36.80 35.30 164,300 324,655 -5.8
26/06/2024
35.95
 10,259,700 33.95 35.95 33.60 148,100 213,200 -2.2
25/06/2024
33.60
 2,336,500 33.25 33.70 33 73,300 64,700 0.3
24/06/2024
33
 4,719,500 34.05 34.40 33 256,700 302,700 -1.6
21/06/2024
34.55
 3,665,100 34 34.85 34 340,900 131,300 7.3
20/06/2024
34
 2,558,700 33.50 34 33.40 37,200 78,400 -1.4
19/06/2024
33.60
 3,074,300 33.95 34 33.40 37,202 41,300 -0.1
18/06/2024
33.95
 2,555,200 33.80 34.30 33.50 262,752 30,200 7.9
17/06/2024
33.35
 5,119,400 33.40 33.90 33 429,600 82,000 11.6
14/06/2024
33
 5,510,300 35.40 35.70 33 36,600 139,700 -3.7
13/06/2024
35.35
 3,580,700 35.95 35.95 35.30 0 0 0
12/06/2024
35.75
 3,275,500 35.40 35.80 35.05 73,200 201,400 -4.5
11/06/2024
35.60
 4,490,900 36.30 36.45 35.25 8,290 418,000 -14.6
10/06/2024
36.20
 6,186,600 35.25 36.75 35.25 889,482 36,300 30.8
07/06/2024
35
 2,124,000 34.90 35.20 34.80 84,900 75,300 0.3
06/06/2024
34.80
 3,062,400 35.20 35.45 34.60 56,600 47,100 0.3
05/06/2024
35.15
 4,617,800 35.50 36.30 35.10 27,500 60,260 -1.2
04/06/2024
35.10
 3,282,900 35 35.75 34.95 27,300 111,000 -2.9
03/06/2024
35
 4,507,700 35.70 35.70 35 43,800 84,900 -1.4
31/05/2024
35.15
 2,634,500 36.10 36.20 35.15 20,200 10,100 0.4
30/05/2024
36
 8,152,400 34.30 36.25 34.05 672,400 52,000 21.5
29/05/2024
34.90
 6,868,300 35.55 36.90 34.80 212,200 930,009 -26.0
28/05/2024
35.60
 4,463,400 35.50 35.60 34.95 57,200 145,200 -3.1
27/05/2024
35.25
 7,430,800 34.20 35.95 33.55 34,400 33,600 -0.0
24/05/2024
34.25
 12,307,800 33 35 32.80 583,401 21,249 18.9
23/05/2024
33.40
 4,457,900 32.60 33.45 32.40 471,300 16,800 15.0
22/05/2024
32.80
 5,201,400 33.80 33.95 32.60 22,358 43,500 -0.7
21/05/2024
33.35
 4,039,900 33.60 33.75 32.90 1,801 27,500 -0.9
20/05/2024
33.60
 5,485,900 33.65 34.50 33.50 33,000 177,700 -5.0
17/05/2024
33.35
 6,321,300 32.40 34.15 32.30 32,100 393,450 -12.1
16/05/2024
32.55
 4,267,900 33 33.40 32.50 16,000 100,000 -2.8
15/05/2024
32.75
 3,872,800 32.85 32.85 32.30 538,800 50,500 15.9
14/05/2024
32.50
 4,214,600 32.20 32.85 32.10 133,400 57,801 2.5
13/05/2024
32
 3,373,900 31.80 32.25 31.30 20,300 504,100 -15.4
10/05/2024
31.65
 3,561,300 31.80 31.90 31.20 199,700 45,900 4.9
09/05/2024
31.75
 5,780,200 31.80 32.70 31.60 109,700 967,400 -27.6
08/05/2024
31.70
 5,303,200 31 32.15 30.50 351,400 509,920 -5.1
07/05/2024
31.45
 3,851,600 31.30 31.75 30.80 649,500 339,011 9.8
06/05/2024
31.20
 6,482,900 29.85 31.25 29.50 1,098,700 219,830 27.2
03/05/2024
29.40
 3,957,900 30.30 30.30 29.35 16,730 783,200 -22.9
02/05/2024
30
 3,824,600 30 30.35 29.25 214,201 755,609 -16.1
26/04/2024
30
 3,970,200 29.05 30.45 29.05 199,800 462,800 -8.0
25/04/2024
29.40
 3,440,300 29.70 30 29.15 206,800 434,100 -6.8
24/04/2024
29.50
 6,235,900 28.10 29.50 27.85 767,500 191,400 16.7
23/04/2024
27.60
 4,113,200 28.65 28.90 27.05 233,000 326,700 -2.8

Chính sách bảo mật | Điều khoản sử dụng |