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

29.40
-0.60
(-2%)
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
(2024-04-03) 		-4.85 -14.16% 81,707,900 -1,915,476 0
27.60
34.25
29.40
2 tháng
(2024-03-04) 		-0.40 -1.34% 199,114,200 5,586,974 0
27.60
35.25
29.40
3 tháng
(2024-02-05) 		4.35 17.37% 270,294,800 5,857,922 0
24.95
35.25
29.40
6 tháng
(2023-11-06) 		11.23 61.77% 417,549,800 6,377,122 5.8
18.12
35.25
29.40
12 tháng
(2023-05-09) 		13.53 85.31% 839,441,200 1,096,271 -124.3
15.57
35.25
29.40
24 tháng
(2022-05-16) 		8.49 40.63% 1,324,578,100 -424,573 -169.7
9.82
35.25
29.40
36 tháng
(2021-05-19) 		5.53 23.17% 2,308,288,800 196,227 -156.5
9.82
40.28
29.40
60 tháng
(2019-05-30) 		18.35 166.02% 3,366,602,032 -821,700 -268.7
7.45
40.28
29.40
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
29.40
-0.60
 3,957,900 30.30 30.30 29.35 16,830 839,300 0
#2 02/05/2024
30
0
 3,824,600 30 30.35 29.25 214,201 755,609 0
#3 26/04/2024
30
0.60
 3,970,200 29.05 30.45 29.05 199,800 462,800 0
#4 25/04/2024
29.40
-0.10
 3,440,300 29.70 30 29.15 206,800 434,100 0
#5 24/04/2024
29.50
1.90
 6,235,900 28.10 29.50 27.85 767,503 191,400 0
#6 23/04/2024
27.60
-1.10
 4,113,200 28.65 28.90 27.05 233,019 326,700 0
#7 22/04/2024
28.70
0.60
 2,522,300 28.90 29.05 28.20 175,233 248,300 0
#8 19/04/2024
28.10
-0.55
 5,880,600 27.50 29.40 27.50 1,301,300 318,200 0
#9 17/04/2024
28.65
-1.70
 4,711,100 30.70 30.70 28.65 257,100 918,400 0
#10 16/04/2024
30.35
0.55
 5,269,100 30 30.35 29.30 859,600 473,200 0
#11 15/04/2024
29.80
-2.20
 7,398,600 32 33.25 29.80 515,300 443,800 0
#12 12/04/2024
32
0.10
 2,989,100 31.95 32.25 31.65 56,742 644,500 0
#13 11/04/2024
31.90
0.25
 2,722,100 31.20 32.30 31.15 324,000 169,500 0
#14 10/04/2024
31.65
-0.65
 2,554,900 32.45 32.50 31.60 5,600 413,380 0
#15 09/04/2024
32.30
0.60
 2,029,700 32 32.35 31.60 23,100 222,400 0
#16 08/04/2024
31.70
0.20
 3,618,000 31.60 32.40 31.30 428,845 415,100 0
#17 05/04/2024
31.50
-1.60
 7,351,500 32.80 33 31.50 76,900 706,300 0
#18 04/04/2024
33.10
-1.15
 5,221,500 34.15 34.40 33.10 187,300 222,910 0
#19 03/04/2024
34.25
-1
 3,897,300 35.05 35.20 34.25 557,050 115,800 0
#20 02/04/2024
35.25
2.30
 10,181,700 32.80 35.25 32.75 2,022,800 71,300 0
#21 01/04/2024
32.95
-0.20
 3,763,000 33.15 33.35 32.65 474,000 89,500 0
#22 29/03/2024
33.15
0.10
 3,228,200 33 33.70 32.90 392,310 144,200 0
#23 28/03/2024
33.05
-0.35
 3,194,600 33.55 33.60 33 368,400 64,800 0
#24 27/03/2024
33.40
-0.50
 2,580,500 33.90 33.90 33 203,300 114,100 0
#25 26/03/2024
33.90
2
 5,040,000 31.90 34.05 31.85 771,600 47,000 0
#26 25/03/2024
31.90
-1.35
 6,119,700 33.25 33.25 31.60 200,000 258,600 0
#27 22/03/2024
33.25
0
 5,647,400 33.25 33.70 32.75 1,104,000 312,200 0
#28 21/03/2024
33.25
0.45
 4,064,500 32.80 33.40 32.60 27,400 74,200 0
#29 20/03/2024
32.80
0.25
 4,024,600 32.55 33 32.20 137,000 233,700 0
#30 19/03/2024
32.55
0
 5,437,600 32.55 33.90 31.90 955,200 40,760 0
#31 18/03/2024
32.55
-2.05
 13,916,500 34.60 35.80 32.20 1,116,700 1,225,000 0
#32 15/03/2024
34.60
1.80
 5,677,900 32.80 34.60 32.40 828,500 435,500 0
#33 14/03/2024
32.80
0.50
 4,827,500 32.30 33.15 31.80 1,023,200 400,600 0
#34 13/03/2024
32.30
0.70
 3,675,000 31.60 33 31.80 45,200 7,600 0
#35 12/03/2024
31.60
2.05
 9,490,400 29.55 31.60 29.50 748,500 40,600 0
#36 11/03/2024
29.55
0.55
 5,766,000 29 30.35 29 437,600 28,400 0
#37 08/03/2024
29
-0.10
 5,529,700 29.10 29.80 28.50 3,300 17,400 0
#38 07/03/2024
29.10
0.20
 3,414,800 28.90 29.20 28.65 29,900 291,400 0
#39 06/03/2024
28.90
-0.80
 3,513,200 29.70 29.70 28.80 31,000 79,900 0
#40 05/03/2024
29.70
-0.10
 2,287,200 29.80 29.95 29.35 2,100 2,100 0
#41 04/03/2024
29.80
0.65
 6,026,300 29.15 30.75 29.45 613,600 54,300 0
#42 01/03/2024
29.15
0.55
 4,188,200 28.60 29.25 28 73,400 7,500 0
#43 29/02/2024
28.60
-0.30
 4,998,300 28.90 28.90 28.15 12,600 868,300 0
#44 28/02/2024
28.90
0
 5,552,600 28.90 29.90 28.45 40,600 130,600 0
#45 27/02/2024
28.90
0.10
 3,318,500 28.80 29.40 28.65 5,600 69,200 0
#46 26/02/2024
28.80
1.25
 7,028,600 27.55 29.10 27.30 918,200 69,000 0
#47 23/02/2024
27.55
-0.40
 5,825,900 27.95 28.30 26.80 102,400 213,900 0
#48 22/02/2024
27.95
-0.20
 2,740,800 28.15 28.30 27.75 67,300 247,500 0
#49 21/02/2024
28.15
-0.05
 3,976,300 28.20 28.50 27.70 67,000 564,500 0
#50 20/02/2024
28.20
1.40
 5,439,800 26.80 28.20 26.35 130,100 190,200 0
#51 19/02/2024
26.80
0.15
 5,352,800 26.65 28.20 26.80 209,500 169,030 0
#52 16/02/2024
26.65
1.70
 7,573,400 24.95 26.65 24.85 1,776,400 369,900 0
#53 15/02/2024
24.95
-0.40
 4,639,300 25.35 25.55 24.75 21,700 285,000 0
#54 07/02/2024
25.35
0.15
 2,757,100 25.20 25.40 24.95 303,900 92,000 0
#55 06/02/2024
25.20
0.15
 2,648,100 25.05 25.55 24.80 88,000 276,422 0
#56 05/02/2024
25.05
0.45
 5,140,900 24.60 25.35 24.30 138,500 131,200 0
#57 02/02/2024
24.60
0.65
 5,668,700 23.95 24.90 24.25 122,200 264,200 0
#58 01/02/2024
23.95
1.55
 5,949,400 22.40 23.95 22.45 472,600 501,900 0
#59 31/01/2024
22.40
-0.55
 4,073,900 22.95 23.10 22 62,430 97,700 0
#60 30/01/2024
22.95
0.45
 3,698,000 22.50 23.30 22.25 239,500 11,700 0
#61 29/01/2024
22.50
1.05
 6,728,900 21.45 22.70 21.60 146,360 37,100 0
#62 26/01/2024
21.45
0.55
 2,436,000 20.90 21.45 20.95 108,400 15,000 0
#63 25/01/2024
20.90
0
 664,000 20.90 21 20.80 11,000 800 0
#64 24/01/2024
20.90
0
 1,074,100 20.90 21.30 20.85 2,000 56,500 0
#65 23/01/2024
20.90
-0.15
 1,485,300 21.05 21.05 20.80 213,400 647,500 0
#66 22/01/2024
21.05
-0.25
 2,143,000 21.30 21.45 20.85 7,300 320,900 0
#67 19/01/2024
21.30
0.20
 2,034,500 21.10 21.65 21.10 301,200 31,400 0
#68 18/01/2024
21.10
-0.10
 1,784,700 21.20 21.40 20.95 300,500 445,300 0
#69 17/01/2024
21.20
0.25
 2,063,200 20.95 21.45 20.90 371,100 13,700 0
#70 16/01/2024
20.95
0.40
 1,319,800 20.55 20.95 20.50 91,900 5,000 0
#71 15/01/2024
20.55
0.15
 2,017,500 20.40 20.90 20.40 4,700 2,000 0
#72 12/01/2024
20.40
-0.80
 3,546,100 21.20 21.20 20.30 25,900 200 0
#73 11/01/2024
21.20
-0.40
 1,699,700 21.60 21.65 21.15 0 0 0
#74 10/01/2024
21.60
0.20
 1,652,900 21.40 21.60 21.10 4,300 25,800 -0.5
#75 09/01/2024
21.40
-0.10
 3,126,900 21.50 21.65 21 13,600 0 0.3
#76 08/01/2024
21.50
-0.30
 1,878,400 21.80 22 21.50 1,300 48,000 -1.0
#77 05/01/2024
21.80
0.40
 2,868,500 21.40 21.95 21.45 32,700 34,500 -0.0
#78 04/01/2024
21.40
-0.20
 2,912,300 21.60 21.75 21.40 360,900 19,800 7.4
#79 03/01/2024
21.60
0.65
 4,320,100 20.95 21.90 20.80 4,300 23,900 -0.4
#80 02/01/2024
20.95
-0.25
 2,681,000 21.20 21.45 20.90 20,500 19,700 0.0
#81 29/12/2023
21.20
0.90
 7,483,700 20.30 21.30 20.45 159,800 17,400 3.0
#82 28/12/2023
20.30
0.05
 1,830,100 20.25 20.50 20.15 32,700 69,500 -0.8
#83 27/12/2023
20.25
-0.05
 1,275,100 20.30 20.50 20.20 4,800 5,100 -0.0
#84 26/12/2023
20.30
0.10
 1,790,200 20.20 20.50 20.20 1,800 40,600 -0.8
#85 25/12/2023
20.20
-0.05
 1,477,400 20.25 20.40 20.05 81,400 2,800 1.6
#86 22/12/2023
20.25
0.35
 1,995,500 19.90 20.25 19.90 390,900 61,500 6.6
#87 21/12/2023
19.90
0.15
 958,000 19.75 19.95 19.65 29,900 35,400 -0.1
#88 20/12/2023
19.75
0.15
 789,200 19.60 19.85 19.50 2,600 36,600 -0.7
#89 19/12/2023
19.60
0.15
 1,243,600 19.45 19.60 19.20 198,800 22,600 3.4
#90 18/12/2023
19.45
-0.45
 1,003,400 19.90 19.90 19.45 17,700 18,900 -0.0
#91 15/12/2023
19.90
0.05
 961,600 19.85 20.10 19.65 42,400 6,350 0.7
#92 14/12/2023
19.85
-0.10
 1,055,000 19.95 20.20 19.80 64,400 14,500 1.0
#93 13/12/2023
19.95
-0.40
 1,917,800 20.35 20.55 19.95 13,200 71,400 -1.2
#94 12/12/2023
20.35
0
 1,283,200 20.35 20.70 20.35 20,400 57,700 -0.8
#95 11/12/2023
20.35
0.30
 1,128,600 20.05 20.35 20 11,000 27,000 -0.3
#96 08/12/2023
20.05
-0.15
 1,284,200 20.20 20.40 20 21,800 21,200 0.0
#97 07/12/2023
20.20
-0.60
 3,409,800 20.80 20.80 19.95 0 0 0
#98 06/12/2023
20.80
0.20
 1,853,800 20.60 20.80 20.50 42,200 10,300 0.7
#99 05/12/2023
20.60
0
 2,609,300 20.60 20.85 20.45 8,500 51,100 -0.9
#100 04/12/2023
20.60
0.45
 3,141,500 20.15 20.85 20.30 135,400 37,530 2.0

Chính sách bảo mật | Điều khoản sử dụng |