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

32.55
-0.20
(-0.61%)
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
(2024-04-15) 		2.95 9.90% 87,764,300 -316,140 -12.3
27.60
32.75
32.75
2 tháng
(2024-03-18) 		0.20 0.61% 185,346,700 3,530,860 118.0
27.60
35.25
32.75
3 tháng
(2024-02-15) 		7.80 31.26% 296,189,200 6,183,230 199.7
24.95
35.25
32.75
6 tháng
(2023-11-17) 		13.30 68.38% 437,562,600 7,045,008 217.4
19.30
35.25
32.75
12 tháng
(2023-05-22) 		16.59 102.66% 841,880,100 2,806,108 118.5
15.82
35.25
32.75
24 tháng
(2022-05-26) 		8.50 35.03% 1,344,820,500 555,764 64.8
9.82
35.25
32.75
36 tháng
(2021-05-31) 		5.82 21.61% 2,303,656,600 -321,336 36.9
9.82
40.28
32.75
60 tháng
(2019-06-11) 		21.26 184.94% 3,396,129,753 -510,363 -48.6
7.45
40.28
32.75
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 15/05/2024
32.75
0.25
 3,872,800 32.85 32.85 32.30 538,800 50,500 15.9
#2 14/05/2024
32.50
0.50
 4,214,600 32.20 32.85 32.10 133,400 57,801 2.5
#3 13/05/2024
32
0.35
 3,373,900 31.80 32.25 31.30 20,300 504,100 -15.4
#4 10/05/2024
31.65
-0.10
 3,561,300 31.80 31.90 31.20 199,700 45,900 4.9
#5 09/05/2024
31.75
0.05
 5,780,200 31.80 32.70 31.60 109,700 967,400 -27.6
#6 08/05/2024
31.70
0.25
 5,303,200 31 32.15 30.50 351,400 509,920 -5.1
#7 07/05/2024
31.45
0.25
 3,851,600 31.30 31.75 30.80 649,500 339,011 9.8
#8 06/05/2024
31.20
1.80
 6,482,900 29.85 31.25 29.50 1,098,700 219,830 27.2
#9 03/05/2024
29.40
-0.60
 3,957,900 30.30 30.30 29.35 16,730 783,200 -22.9
#10 02/05/2024
30
0
 3,824,600 30 30.35 29.25 214,201 755,609 -16.1
#11 26/04/2024
30
0.60
 3,970,200 29.05 30.45 29.05 199,800 462,800 -8.0
#12 25/04/2024
29.40
-0.10
 3,440,300 29.70 30 29.15 206,800 434,100 -6.8
#13 24/04/2024
29.50
1.90
 6,235,900 28.10 29.50 27.85 767,500 191,400 16.7
#14 23/04/2024
27.60
-1.10
 4,113,200 28.65 28.90 27.05 233,000 326,700 -2.8
#15 22/04/2024
28.70
0.60
 2,522,300 28.90 29.05 28.20 175,200 248,300 -2.1
#16 19/04/2024
28.10
-0.55
 5,880,600 27.50 29.40 27.50 1,301,300 318,200 27.8
#17 17/04/2024
28.65
-1.70
 4,711,100 30.70 30.70 28.65 257,100 918,400 -19.8
#18 16/04/2024
30.35
0.55
 5,269,100 30 30.35 29.30 859,600 473,200 11.5
#19 15/04/2024
29.80
-2.20
 7,398,600 32 33.25 29.80 515,300 443,800 1.7
#20 12/04/2024
32
0.10
 2,989,100 31.95 32.25 31.65 56,700 644,500 -18.8
#21 11/04/2024
31.90
0.25
 2,722,100 31.20 32.30 31.15 324,000 169,500 4.8
#22 10/04/2024
31.65
-0.65
 2,554,900 32.45 32.50 31.60 5,600 413,300 -13.0
#23 09/04/2024
32.30
0.60
 2,029,700 32 32.35 31.60 23,100 222,400 -6.4
#24 08/04/2024
31.70
0.20
 3,618,000 31.60 32.40 31.30 428,800 415,100 0.4
#25 05/04/2024
31.50
-1.60
 7,351,500 32.80 33 31.50 76,900 706,300 -20.5
#26 04/04/2024
33.10
-1.15
 5,221,500 34.15 34.40 33.10 187,300 222,900 -1.3
#27 03/04/2024
34.25
-1
 3,897,300 35.05 35.20 34.25 557,000 115,800 15.4
#28 02/04/2024
35.25
2.30
 10,181,700 32.80 35.25 32.75 2,022,800 71,300 65.9
#29 01/04/2024
32.95
-0.20
 3,763,000 33.15 33.35 32.65 474,000 89,500 12.7
#30 29/03/2024
33.15
0.10
 3,228,200 33 33.70 32.90 392,300 144,200 8.3
#31 28/03/2024
33.05
-0.35
 3,194,600 33.55 33.60 33 368,400 64,800 10.0
#32 27/03/2024
33.40
-0.50
 2,580,500 33.90 33.90 33 203,300 114,100 3.0
#33 26/03/2024
33.90
2
 5,040,000 31.90 34.05 31.85 771,600 47,000 23.9
#34 25/03/2024
31.90
-1.35
 6,119,700 33.25 33.25 31.60 200,000 258,600 -1.8
#35 22/03/2024
33.25
0
 5,647,400 33.25 33.70 32.75 1,104,000 312,200 26.3
#36 21/03/2024
33.25
0.45
 4,064,500 32.80 33.40 32.60 27,400 74,200 -1.5
#37 20/03/2024
32.80
0.25
 4,024,600 32.55 33 32.20 137,000 233,700 -3.1
#38 19/03/2024
32.55
0
 5,437,600 32.55 33.90 31.90 955,200 40,700 30.6
#39 18/03/2024
32.55
-2.05
 13,916,500 34.60 35.80 32.20 1,116,700 1,225,000 -4.5
#40 15/03/2024
34.60
1.80
 5,677,900 32.80 34.60 32.40 828,500 435,500 13.3
#41 14/03/2024
32.80
0.50
 4,827,500 32.30 33.15 31.80 1,023,200 400,600 20.4
#42 13/03/2024
32.30
0.70
 3,675,000 31.60 33 31.80 45,200 7,600 1.2
#43 12/03/2024
31.60
2.05
 9,490,400 29.55 31.60 29.50 748,500 40,600 22.2
#44 11/03/2024
29.55
0.55
 5,766,000 29 30.35 29 437,600 28,400 12.3
#45 08/03/2024
29
-0.10
 5,529,700 29.10 29.80 28.50 3,300 17,400 -0.4
#46 07/03/2024
29.10
0.20
 3,414,800 28.90 29.20 28.65 29,900 291,400 -7.5
#47 06/03/2024
28.90
-0.80
 3,513,200 29.70 29.70 28.80 28,500 70,300 -1.2
#48 05/03/2024
29.70
-0.10
 2,287,200 29.80 29.95 29.35 2,100 2,100 -0
#49 04/03/2024
29.80
0.65
 6,026,300 29.15 30.75 29.45 613,600 54,300 16.9
#50 01/03/2024
29.15
0.55
 4,188,200 28.60 29.25 28 73,400 7,500 1.9
#51 29/02/2024
28.60
-0.30
 4,998,300 28.90 28.90 28.15 12,600 868,300 -24.4
#52 28/02/2024
28.90
0
 5,552,600 28.90 29.90 28.45 40,600 130,600 -2.6
#53 27/02/2024
28.90
0.10
 3,318,500 28.80 29.40 28.65 5,600 69,200 -1.8
#54 26/02/2024
28.80
1.25
 7,028,600 27.55 29.10 27.30 918,200 69,000 24.0
#55 23/02/2024
27.55
-0.40
 5,825,900 27.95 28.30 26.80 102,400 213,900 -3.1
#56 22/02/2024
27.95
-0.20
 2,740,800 28.15 28.30 27.75 67,300 247,500 -5.0
#57 21/02/2024
28.15
-0.05
 3,976,300 28.20 28.50 27.70 67,000 564,500 -14.0
#58 20/02/2024
28.20
1.40
 5,439,800 26.80 28.20 26.35 130,100 190,200 -1.6
#59 19/02/2024
26.80
0.15
 5,352,800 26.65 28.20 26.80 209,500 169,030 1.1
#60 16/02/2024
26.65
1.70
 7,573,400 24.95 26.65 24.85 1,776,400 369,900 37.0
#61 15/02/2024
24.95
-0.40
 4,639,300 25.35 25.55 24.75 21,700 285,000 -6.6
#62 07/02/2024
25.35
0.15
 2,757,100 25.20 25.40 24.95 293,900 92,000 5.1
#63 06/02/2024
25.20
0.15
 2,648,100 25.05 25.55 24.80 88,000 276,422 -4.7
#64 05/02/2024
25.05
0.45
 5,140,900 24.60 25.35 24.30 138,500 131,200 0.2
#65 02/02/2024
24.60
0.65
 5,668,700 23.95 24.90 24.25 122,200 264,200 -3.5
#66 01/02/2024
23.95
1.55
 5,949,400 22.40 23.95 22.45 472,600 501,900 -0.8
#67 31/01/2024
22.40
-0.55
 4,073,900 22.95 23.10 22 62,400 97,700 -0.8
#68 30/01/2024
22.95
0.45
 3,698,000 22.50 23.30 22.25 239,500 11,700 5.2
#69 29/01/2024
22.50
1.05
 6,728,900 21.45 22.70 21.60 146,300 37,100 2.4
#70 26/01/2024
21.45
0.55
 2,436,000 20.90 21.45 20.95 108,400 15,000 2.0
#71 25/01/2024
20.90
0
 664,000 20.90 21 20.80 11,000 800 0.2
#72 24/01/2024
20.90
0
 1,074,100 20.90 21.30 20.85 2,000 56,500 -1.2
#73 23/01/2024
20.90
-0.15
 1,485,300 21.05 21.05 20.80 213,400 647,500 -9.1
#74 22/01/2024
21.05
-0.25
 2,143,000 21.30 21.45 20.85 7,300 320,900 -6.6
#75 19/01/2024
21.30
0.20
 2,034,500 21.10 21.65 21.10 301,200 31,400 5.8
#76 18/01/2024
21.10
-0.10
 1,784,700 21.20 21.40 20.95 300,500 445,300 -3.0
#77 17/01/2024
21.20
0.25
 2,063,200 20.95 21.45 20.90 371,100 13,700 7.5
#78 16/01/2024
20.95
0.40
 1,319,800 20.55 20.95 20.50 91,900 5,000 1.8
#79 15/01/2024
20.55
0.15
 2,017,500 20.40 20.90 20.40 4,700 2,000 0.1
#80 12/01/2024
20.40
-0.80
 3,546,100 21.20 21.20 20.30 25,900 200 0.5
#81 11/01/2024
21.20
-0.40
 1,699,700 21.60 21.65 21.15 800 500 0.0
#82 10/01/2024
21.60
0.20
 1,652,900 21.40 21.60 21.10 4,300 25,800 -0.5
#83 09/01/2024
21.40
-0.10
 3,126,900 21.50 21.65 21 14,100 0 0.3
#84 08/01/2024
21.50
-0.30
 1,878,400 21.80 22 21.50 1,300 48,000 -1.0
#85 05/01/2024
21.80
0.40
 2,868,500 21.40 21.95 21.45 32,700 34,500 -0.0
#86 04/01/2024
21.40
-0.20
 2,912,300 21.60 21.75 21.40 360,900 19,800 7.4
#87 03/01/2024
21.60
0.65
 4,320,100 20.95 21.90 20.80 4,300 24,000 -0.4
#88 02/01/2024
20.95
-0.25
 2,681,000 21.20 21.45 20.90 21,100 19,700 0.0
#89 29/12/2023
21.20
0.90
 7,483,700 20.30 21.30 20.45 164,800 17,400 3.1
#90 28/12/2023
20.30
0.05
 1,830,100 20.25 20.50 20.15 33,400 69,500 -0.7
#91 27/12/2023
20.25
-0.05
 1,275,100 20.30 20.50 20.20 4,800 5,200 -0.0
#92 26/12/2023
20.30
0.10
 1,790,200 20.20 20.50 20.20 2,000 40,600 -0.8
#93 25/12/2023
20.20
-0.05
 1,477,400 20.25 20.40 20.05 81,400 2,800 1.6
#94 22/12/2023
20.25
0.35
 1,995,500 19.90 20.25 19.90 410,900 61,500 7.0
#95 21/12/2023
19.90
0.15
 958,000 19.75 19.95 19.65 29,900 36,200 -0.1
#96 20/12/2023
19.75
0.15
 789,200 19.60 19.85 19.50 2,600 36,600 -0.7
#97 19/12/2023
19.60
0.15
 1,243,600 19.45 19.60 19.20 198,800 32,600 3.2
#98 18/12/2023
19.45
-0.45
 1,003,400 19.90 19.90 19.45 18,100 18,900 -0.0
#99 15/12/2023
19.90
0.05
 961,600 19.85 20.10 19.65 42,400 6,300 0.7
#100 14/12/2023
19.85
-0.10
 1,055,000 19.95 20.20 19.80 64,500 14,500 1.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc