CTCP Giấy Việt Trì (gvt)

77
1.90
(2.53%)
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
(2026-05-20) 		-5.90 -7.28% 9,300 0 0
75.10
89.80
77
2 tháng
(2026-04-20) 		-3 -3.84% 11,800 0 0
69.50
97.90
77
3 tháng
(2026-03-23) 		16.70 28.60% 32,200 0 0
58.40
102.40
77
6 tháng
(2025-12-22) 		-6.51 -7.98% 51,600 100 0.0
58.40
102.40
77
12 tháng
(2025-06-24) 		3.21 4.46% 82,300 -500 -0.0
58.40
125.79
77
24 tháng
(2024-07-01) 		11.12 17.38% 291,585 100 0.0
58.08
125.79
77
36 tháng
(2023-07-05) 		4.06 5.71% 475,673 0 0.0
52.84
125.79
77
60 tháng
(2021-07-15) 		15.77 26.57% 948,327 -12,288 -1.8
52.84
133.01
77
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/08/2020
25.29
 92 25.29 25.29 25.29 0 0 0
20/08/2020
25.29
 664 25.29 25.29 25.13 0 0 0
19/08/2020
25.29
 385 25.21 25.29 25.29 0 0 0
18/08/2020
25.21
 828 24.75 25.21 25.21 0 0 0
17/08/2020
24.75
 7,110 23.61 25.59 24.68 0 0 0
14/08/2020
23.61
 1,109 23.38 23.61 23.61 0 0 0
13/08/2020
23.38
 2,169 23.08 23.46 23.38 0 0 0
12/08/2020
23.08
 3,734 23.38 23.61 23.08 0 0 0
11/08/2020
23.38
 54 24.60 24.60 23.38 0 0 0
10/08/2020
24.60
 7,200 24.75 24.98 22.77 0 0 0
07/08/2020
24.75
 6,000 24.52 24.75 22.85 0 0 0
06/08/2020
24.52
 6,000 24.29 24.52 24.37 0 0 0
05/08/2020
24.29
 100 23.69 24.29 24.29 0 0 0
04/08/2020
23.69
 100 23.61 23.69 23.69 0 0 0
03/08/2020
23.61
 0 23.61 23.61 23.61 0 0 0
31/07/2020
23.61
 0 23.61 23.61 23.61 0 0 0
30/07/2020
23.61
 10 23.61 23.61 23.61 0 0 0
29/07/2020
23.61
 3,400 22.62 23.61 23.61 0 0 0
28/07/2020
22.62
 20 22.85 22.85 22.62 0 0 0
27/07/2020
22.85
 3,400 22.09 22.85 22.09 0 0 0
24/07/2020
22.09
 100 22.47 22.47 22.09 0 0 0
23/07/2020
22.47
 1,200 23.76 23.76 22.09 0 0 0
22/07/2020
23.76
 0 23.76 23.76 23.76 0 0 0
21/07/2020
23.76
 174 23.08 23.76 23.76 0 0 0
20/07/2020
23.08
 100 23.08 23.08 23.08 0 0 0
17/07/2020
23.08
 0 23.08 23.08 23.08 0 0 0
16/07/2020
23.08
 2,000 23.53 23.53 23.08 0 0 0
15/07/2020
23.53
 1,574 23.15 23.53 23.23 0 0 0
14/07/2020
23.15
 0 23.15 23.15 23.15 0 0 0
13/07/2020
23.15
 0 23.15 23.15 23.15 0 0 0
10/07/2020
23.15
 0 23.15 23.15 23.15 0 0 0
09/07/2020
23.15
 510 22.85 23.15 23.15 0 0 0
08/07/2020
22.85
 3,012 22.85 23.15 22.85 0 0 0
07/07/2020
22.85
 2,600 23.15 23.15 22.85 0 0 0
06/07/2020
23.15
 0 23.15 23.15 23.15 0 0 0
03/07/2020
23.15
 1,000 22.85 23.15 23.15 0 0 0
02/07/2020
22.85
 86 22.85 22.85 22.85 0 0 0
01/07/2020
22.85
 710 22.39 22.85 22.85 0 0 0
30/06/2020
22.39
 0 22.47 22.39 22.39 0 0 0
29/06/2020
22.47
 2,400 20.41 22.47 22.09 0 0 0
26/06/2020
20.41
 0 20.41 20.41 20.41 0 0 0
25/06/2020
20.41
 0 21.71 20.41 20.41 0 0 0
24/06/2020
21.71
 1,700 22.16 22.16 19.88 0 0 0
23/06/2020
22.16
 1,303 22.09 22.16 22.16 0 0 0
22/06/2020
22.09
 5,518 22.09 22.85 20.26 0 0 0
19/06/2020
22.09
 116 22.09 22.09 22.09 0 0 0
18/06/2020
22.09
 850 24.37 24.37 22.09 0 0 0
17/06/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/58 (Volume + 58%, Ratio=0.58)
17/06/2020
24.37
 100 22.41 24.37 24.37 0 0 0
16/06/2020
22.41
 9,526 22.41 23.04 22.41 0 0 0
15/06/2020
22.41
 5,462 21.69 22.66 22.32 0 0 0
12/06/2020
21.69
 801 22.32 22.32 21.69 0 0 0
11/06/2020
22.32
 119 22.90 22.90 22.32 0 0 0
10/06/2020
22.90
 13,700 22.17 22.90 21.93 0 0 0
09/06/2020
22.17
 1,300 22.17 22.37 20.49 0 0 0
08/06/2020
22.17
 1,200 22.37 22.37 22.17 0 0 0
05/06/2020
22.37
 450 22.41 22.41 22.37 0 0 0
04/06/2020
22.41
 5,418 21.21 22.41 21.69 0 0 0
03/06/2020
21.21
 100 21.26 21.26 21.21 0 0 0
02/06/2020
21.26
 937 21.26 21.26 21.21 0 0 0
01/06/2020
21.26
 200 21.84 21.84 21.26 0 0 0
29/05/2020
21.84
 4,065 21.79 21.84 21.21 0 0 0
28/05/2020
21.79
 4,205 19.28 21.79 19.76 0 0 0
27/05/2020
19.28
 0 19.28 19.28 19.28 0 0 0
26/05/2020
19.28
 1,500 19.28 19.28 19.28 0 0 0
25/05/2020
19.28
 0 19.28 19.28 19.28 0 0 0
22/05/2020
19.28
 4,056 18.85 19.28 19.28 0 0 0
21/05/2020
18.85
 0 18.85 18.85 18.85 0 0 0
20/05/2020
18.85
 0 18.85 18.85 18.85 0 0 0
19/05/2020
18.85
 200 19.28 19.28 18.85 0 0 0
18/05/2020
19.28
 550 19.09 19.28 19.28 0 0 0
15/05/2020
19.09
 61 19.09 19.09 19.09 0 0 0
14/05/2020
19.09
 100 19.38 19.38 19.09 0 0 0
13/05/2020
19.38
 2,570 19.04 19.76 19.28 0 0 0
12/05/2020
19.04
 145 19.14 19.14 19.04 0 0 0
11/05/2020
19.14
 16,360 18.99 19.14 18.80 0 0 0
08/05/2020
18.99
 13,200 19.28 19.28 18.99 0 0 0
07/05/2020
19.28
 2,300 19.04 19.28 18.90 0 0 0
06/05/2020
19.04
 10,862 19.28 19.28 19.04 0 0 0
05/05/2020
19.28
 20,330 18.80 19.28 18.32 0 0 0
04/05/2020
18.80
 7,004 19.28 19.28 18.80 0 0 0
29/04/2020
19.28
 25,625 19.04 19.28 18.80 0 0 0
28/04/2020
19.04
 23,131 17.83 19.04 17.83 0 0 0
27/04/2020
17.83
 30,200 17.83 17.83 17.59 0 0 0
24/04/2020
17.83
 6,000 17.35 17.83 17.35 0 0 0
23/04/2020
17.35
 7,016 16.87 17.35 16.87 0 0 0
22/04/2020
16.87
 5,158 16.87 16.87 15.91 0 0 0
21/04/2020
16.87
 500 16.87 16.87 16.87 0 0 0
20/04/2020
16.87
 1,610 15.67 16.87 16.87 0 0 0
17/04/2020
15.67
 200 16.00 16.00 15.67 0 0 0
16/04/2020
16.00
 50 16.00 16.00 16.00 0 0 0
15/04/2020
16.00
 100 16.24 16.24 16.00 0 0 0
14/04/2020
16.24
 16,410 18.27 18.27 16.24 0 0 0
13/04/2020
18.27
 100 16.82 18.27 18.27 0 0 0
10/04/2020
16.82
 5,135 14.65 16.82 15.91 0 0 0
09/04/2020
14.65
 600 12.77 14.65 14.65 0 0 0
08/04/2020
12.77
 2 12.77 12.77 12.77 0 0 0
07/04/2020
12.77
 10,000 12.53 12.77 12.77 0 0 0
06/04/2020
12.53
 0 12.53 12.53 12.53 0 0 0
03/04/2020
12.53
 0 12.53 12.53 12.53 0 0 0
01/04/2020
12.53
 0 12.53 12.53 12.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |