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

26.45
0.10
(0.38%)
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
(2026-06-29) 		-6.60 -20.25% 30,929,900 301,171 0
26
33.15
26.35
2 tháng
(2026-05-29) 		-8.90 -25.50% 80,821,100 338,190 0
26
35.55
26.35
3 tháng
(2026-04-29) 		-7.70 -22.85% 173,315,300 15,802 0
26
39.30
26.35
6 tháng
(2026-01-29) 		-14.85 -36.35% 480,229,100 -6,168,246 -87.5
26
45.75
26.35
12 tháng
(2025-08-04) 		-3.48 -11.80% 980,551,500 -2,719,826 81.0
24.89
45.75
26.35
24 tháng
(2024-08-07) 		-5.80 -18.23% 1,798,358,300 1,449,764 21.7
21.99
45.75
26.35
36 tháng
(2023-08-14) 		5.32 25.73% 2,711,518,600 3,907,037 146.7
16.22
45.75
26.35
60 tháng
(2021-08-23) 		-5.46 -17.35% 4,019,342,700 -789,807 -12.3
9.60
45.75
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/07/2026
26.45
 640,300 26.50 26.75 26.35 14,000 271,900 0
28/07/2026
26.35
 1,180,100 25.85 26.85 25.55 99,300 140,300 0
27/07/2026
26
 1,547,600 26.30 26.95 26 223,900 51,600 0
24/07/2026
26.20
 1,312,600 27.05 27.10 26.20 24,300 195,400 0
23/07/2026
27.10
 2,528,200 27.55 27.85 26.10 542,400 1,470,100 0
22/07/2026
27.15
 1,768,300 27.10 28.15 27.10 473,200 106,500 0
21/07/2026
27.35
 993,500 27.90 28.40 27.20 230,800 72,800 0
20/07/2026
27.90
 1,635,100 29.70 29.70 27.90 19,900 16,900 0
17/07/2026
29.70
 805,000 30.40 30.40 29.60 25,400 281,800 0
16/07/2026
30.25
 1,225,400 30.10 30.45 29.25 86,400 98,400 0
15/07/2026
30.10
 1,005,100 30.60 30.70 30 257,200 26,000 0
14/07/2026
30.50
 1,379,100 29.70 30.60 29.70 307,900 18,800 0
13/07/2026
29.50
 1,978,500 30.70 30.90 29.30 405,900 118,500 0
10/07/2026
30.60
 1,002,000 31.50 31.60 30.60 13,700 188,900 0
09/07/2026
31.50
 1,088,100 31.70 32 31.50 25,000 59,500 0
08/07/2026
31.50
 1,083,200 31.55 31.85 31.10 8,600 11,000 0
07/07/2026
31.45
 1,970,000 31 31.60 30.60 403,723 170,901 0
06/07/2026
31
 2,561,300 32.60 32.65 30.50 208,400 248,700 0
03/07/2026
32.50
 1,487,500 33 33.15 32.50 35,200 1,500 0
02/07/2026
33
 1,562,700 33.15 33.60 33 60,400 165,151 0
01/07/2026
33.15
 1,373,400 32.90 33.20 32.80 1,000 27,100 0
30/06/2026
32.80
 1,406,600 32.85 33.10 32.70 203,200 57,100 0
29/06/2026
32.60
 1,216,700 32.10 32.65 32.05 220,600 89,300 0
26/06/2026
32.10
 2,752,100 32.80 33.20 32.05 6,220 58,320 0
25/06/2026
33.10
 1,238,200 33.65 33.65 32.90 18,510 264,700 0
24/06/2026
33.65
 2,912,800 33.60 33.75 32.60 140,301 99,300 0
23/06/2026
33.55
 3,035,700 34.70 34.95 33.50 60,700 140,800 0
22/06/2026
34.50
 2,204,200 35 35.10 34.30 143,600 38,516 0
19/06/2026
35.10
 2,075,600 35.55 35.55 34.60 36,800 75,800 0
18/06/2026
35.55
 2,554,000 35.60 36.20 35.45 134,003 233,101 0
17/06/2026
35.55
 1,940,400 35.40 35.85 35.20 187,800 29,000 0
16/06/2026
35.30
 1,740,800 35.70 35.80 35.05 54,600 157,800 0
15/06/2026
35.30
 1,964,200 35.40 35.90 34.95 146,500 68,200 0
12/06/2026
35
 1,481,200 35.50 35.60 34.75 37,300 43,800 0
11/06/2026
35.40
 5,014,200 33.50 35.40 33.50 455,500 86,600 0
10/06/2026
33.95
 1,361,500 33.25 34.10 33.25 147,600 49,800 0
09/06/2026
33.40
 2,036,300 33.25 33.90 33 239,500 35,900 0
08/06/2026
33.50
 4,176,100 34.20 34.75 33.20 11,400 496,100 0
05/06/2026
34.80
 2,075,500 35.60 35.60 34.70 82,200 16,700 0
04/06/2026
35.35
 2,947,200 34.90 36 34.90 43,500 75,878 0
03/06/2026
34.65
 1,330,200 34.25 35 34.25 104,000 99,700 0
02/06/2026
34.60
 1,757,800 35.05 35.05 34.20 9,500 23,500 0
01/06/2026
35.05
 2,044,700 35.25 35.70 34.85 5,200 86,600 0
29/05/2026
34.90
 3,248,500 34.55 35 33.80 197,800 45,400 0
28/05/2026
34.35
 2,688,300 34.55 35.30 34.25 59,700 551,700 0
27/05/2026
34.80
 2,334,400 35.50 35.50 34.35 32,300 59,600 0
26/05/2026
35.15
 1,557,200 34.65 35.30 34.35 49,900 62,100 0
25/05/2026
34.30
 2,522,300 34.95 35.30 34.30 36,505 404,600 0
22/05/2026
35.30
 2,908,400 36.50 36.50 35.20 36,600 51,300 0
21/05/2026
36.20
 2,582,700 37.65 37.95 36 8,701 23,901 0
20/05/2026
37.60
 8,781,200 35.95 37.80 34 553,310 420,700 0
19/05/2026
36.55
 8,321,000 39.60 39.60 36.55 184,200 501,200 0
18/05/2026
39.30
 5,789,400 37.70 40 37 27,300 133,700 0
15/05/2026
37.75
 6,754,600 36.80 37.85 36.50 400,962 361,735 0
14/05/2026
36.20
 2,812,800 37.10 37.20 36.10 50,105 46,300 0
13/05/2026
36.80
 6,025,700 36.40 37.80 36.30 368,200 392,100 0
12/05/2026
36.30
 4,448,700 34.80 36.45 34.20 566,410 64,053 0
11/05/2026
34.75
 4,902,100 35.90 35.90 34.65 44,900 134,905 0
08/05/2026
35.70
 3,718,400 35.85 36.60 34.95 206,000 326,905 0
07/05/2026
35.85
 5,267,800 35.80 36.90 35.25 185,400 637,505 0
06/05/2026
35.80
 4,387,700 35.30 35.95 34.90 130,253 693,711 0
05/05/2026
35.20
 3,995,600 36.10 36.45 34.70 97,500 78,110 0
04/05/2026
36.05
 8,648,600 34.20 36.05 33.80 1,073,515 164,400 0
29/04/2026
33.70
 4,047,300 32.85 34.30 32.50 695,600 21,224 0
28/04/2026
33
 2,409,800 33.30 33.40 32.30 900 459,120 0
24/04/2026
33.35
 3,028,100 32.70 33.50 32.70 311,037 231,900 0
23/04/2026
32.60
 2,807,500 32.90 33.45 32.10 46,000 486,100 0
22/04/2026
32.75
 1,974,400 32.80 32.80 32.20 15,200 471,300 0
21/04/2026
32.65
 2,498,000 33 33.20 32.45 802 338,500 0
20/04/2026
33
 2,060,200 33.50 33.75 32.85 32,923 333,800 0
17/04/2026
33.50
 7,670,800 32.40 34.15 32.25 1,386,920 308,900 0
16/04/2026
32.20
 2,608,700 32.90 32.95 32.15 9,900 586,700 0
15/04/2026
33
 3,427,600 33.10 33.15 31.90 3,000 893,900 0
14/04/2026
32.70
 2,532,000 33 33.10 32.35 1,400 182,900 0
13/04/2026
32.60
 3,696,900 33 34.15 32.60 134,500 1,679,100 0
10/04/2026
33.65
 4,553,100 32.80 34.10 32.70 110,300 145,845 0
09/04/2026
32.80
 2,438,700 32.70 33 32.35 18,400 30,600 0
08/04/2026
33.20
 3,915,600 32.50 33.40 32.05 350,500 539,000 0
07/04/2026
31.50
 1,758,900 31.60 31.85 30.50 419,735 394,100 -0.6
06/04/2026
31.45
 1,823,400 31.90 31.90 30.85 385,800 208,000 5.7
03/04/2026
32.05
 2,702,000 32.10 32.90 31.50 275,200 228,900 1.6
02/04/2026
32.10
 2,491,400 31.80 32.65 31.80 109,000 1,597,600 -62.2
01/04/2026
32.50
 3,228,800 32.50 33 32.30 80,200 11,800 1.8
31/03/2026
31.70
 3,647,100 33.50 33.50 31.70 78,300 928,900 -27.7
30/03/2026
33.10
 5,368,600 31.20 33.40 31.15 338,100 701,200 -11.2
27/03/2026
32.10
 4,463,000 30 32.10 30 338,100 701,200 -11.2
26/03/2026
30
 2,429,400 30.25 30.50 29.65 391,100 352,100 1.2
25/03/2026
30.50
 3,946,500 29.45 30.50 29.35 882,600 1,687,100 -23.4
24/03/2026
28.70
 3,819,500 29.30 29.85 28.60 1,614,000 1,600,100 0.7
23/03/2026
28.60
 5,932,600 29.70 30.50 28.60 1,614,000 1,600,100 0.7
20/03/2026
30.75
 4,793,600 32.40 32.40 30.70 1,082,300 212,200 27.2
19/03/2026
32.45
 4,199,100 33.50 33.50 32.05 664,000 293,400 12.4
18/03/2026
34
 3,530,400 33.05 34.50 32.95 740,900 231,500 17.1
17/03/2026
33.30
 2,762,700 33.90 34.10 33.20 1,039,400 376,600 21.9
16/03/2026
33.05
 4,862,300 33.30 34.40 32.50 1,140,000 1,424,400 -10.4
13/03/2026
34
 7,857,500 35.30 36.05 33.30 1,140,000 1,424,400 -10.4
12/03/2026
35.80
 5,803,200 35.70 37.85 35.10 575,100 72,800 17.9
11/03/2026
35.65
 4,178,200 33.35 35.65 33.35 585,500 309,000 9.8
10/03/2026
33.35
 14,546,300 35.15 36.10 32.70 106,700 0 3.8
09/03/2026
35.15
 1,767,500 35.15 35.15 35.15 106,700 0 3.8
06/03/2026
37.75
 8,579,500 39.65 41.10 37.75 382,100 513,400 -5.5

Chính sách bảo mật | Điều khoản sử dụng |