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

27.40
-0.45
(-1.62%)
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
(2025-11-05) 		-0.79 -2.76% 56,453,100 472,100 11.8
26.70
29.10
27.40
2 tháng
(2025-10-06) 		0.69 2.53% 120,444,100 2,984,400 82.2
24.89
29.10
27.40
3 tháng
(2025-09-08) 		-0.55 -1.92% 159,111,400 -785,400 -25.7
24.89
29.43
27.40
6 tháng
(2025-06-09) 		0.54 1.98% 493,097,000 -17,615,380 -549.0
24.89
32.19
27.40
12 tháng
(2024-12-10) 		-3.45 -11.03% 888,164,200 2,310,344 -100.6
21.99
34.46
27.40
24 tháng
(2023-12-18) 		8.85 46.58% 1,786,011,600 2,863,383 -97.4
19
37.61
27.40
36 tháng
(2022-12-21) 		14.22 104.38% 2,450,743,300 -5,186,779 -253.3
12.81
37.61
27.40
60 tháng
(2020-12-31) 		0.30 1.10% 4,127,105,230 -9,440,951 -409.7
9.60
39.35
27.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
26.96
 1,750,200 26.87 27.34 26.54 83,300 446,800 -10.5
28/04/2022
26.87
 1,095,000 27.20 27.34 26.73 16,900 46,800 -0.9
27/04/2022
27.20
 1,290,600 26.64 27.39 25.98 200,500 16,300 5.3
26/04/2022
26.64
 2,034,200 25.66 26.64 23.93 402,900 11,100 10.6
25/04/2022
25.66
 3,146,500 27.57 28.04 25.66 143,700 92,800 1.3
22/04/2022
27.57
 4,598,400 28.51 29.63 26.54 317,100 170,200 4.2
21/04/2022
28.51
 4,404,800 30.42 30.80 28.37 173,300 71,000 3.2
20/04/2022
30.42
 2,849,300 32.71 33.18 30.42 101,300 73,100 1.0
19/04/2022
32.71
 2,944,000 34.40 34.58 32.71 141,300 59,800 2.9
18/04/2022
34.40
 5,974,700 33.65 34.77 33.32 323,400 200 11.9
15/04/2022
33.65
 4,280,600 32.29 34.11 32.25 93,600 36,800 2.1
14/04/2022
32.29
 1,543,100 32.25 33.13 32.15 219,700 14,200 7.1
13/04/2022
32.25
 2,263,400 30.84 32.48 30.80 154,700 4,800 5.0
12/04/2022
30.84
 2,770,000 32.57 32.81 30.84 14,100 92,500 -2.7
08/04/2022
32.57
 2,763,400 33.93 34.21 32.53 47,100 3,200 1.6
07/04/2022
33.93
 3,503,800 34.58 35.33 33.93 14,300 28,000 -0.5
06/04/2022
34.58
 3,663,300 34.02 34.58 33.65 558,000 1,100 20.4
05/04/2022
34.02
 3,270,100 34.11 34.96 33.65 76,300 9,600 2.5
04/04/2022
34.11
 6,226,000 32.29 34.11 32.57 126,600 293,400 -5.8
01/04/2022
32.29
 1,687,200 31.78 32.48 31.59 69,600 385,500 -10.9
31/03/2022
31.78
 1,177,200 31.64 32.25 31.59 9,400 225,100 -7.4
30/03/2022
31.64
 1,489,600 32.25 32.53 31.59 21,000 40,100 -0.7
29/03/2022
32.25
 1,184,300 31.64 32.43 31.73 34,200 3,200 1.1
28/03/2022
31.64
 2,268,400 32.43 32.43 31.59 97,200 267,200 -5.8
25/03/2022
32.43
 1,121,600 32.62 32.62 32.15 18,900 4,700 0.5
24/03/2022
32.62
 1,861,500 33.09 33.13 32.53 36,500 420,200 -13.4
23/03/2022
33.09
 1,848,200 32.39 33.13 32.43 1,200 11,500 -0.4
22/03/2022
32.39
 1,610,600 32.34 33.09 32.39 1,200 2,100 -0.0
21/03/2022
32.34
 1,452,200 31.78 32.39 31.59 20,900 4,500 0.6
18/03/2022
31.78
 1,033,100 31.59 31.97 31.68 0 9,800 -0.3
17/03/2022
31.59
 1,030,400 31.50 31.97 31.50 6,500 1,800 0.2
16/03/2022
31.50
 1,256,100 31.64 32.15 31.40 9,400 515,800 -17.1
15/03/2022
31.64
 980,100 31.17 31.78 31.03 5,400 35,300 -1.0
14/03/2022
31.17
 2,343,200 32.25 32.25 30.70 13,900 6,600 0.2
11/03/2022
32.25
 2,598,600 33.23 33.46 32.20 11,000 6,900 0.1
10/03/2022
33.23
 1,417,000 33.65 33.97 33.18 1,900 112,800 -4.0
09/03/2022
33.65
 2,164,200 33.93 34.21 32.99 8,400 2,600 0.2
08/03/2022
33.93
 3,784,500 34.35 35.33 33.74 5,600 87,800 -3.1
07/03/2022
34.35
 3,258,000 33.65 34.49 33.37 39,800 15,800 0.9
04/03/2022
33.65
 3,156,700 33.93 34.35 33.37 2,600 32,200 -1.1
03/03/2022
33.93
 2,748,400 33.09 33.93 33.37 10,600 18,000 -0.3
02/03/2022
33.09
 3,342,300 33.37 33.88 33.04 13,200 43,400 -1.1
01/03/2022
33.37
 4,755,600 31.92 33.51 31.97 81,400 9,000 2.6
28/02/2022
31.92
 1,904,200 31.78 32.06 31.31 220,100 6,200 7.3
25/02/2022
31.78
 1,513,200 31.50 32.25 31.78 256,400 7,500 8.5
24/02/2022
31.50
 3,123,100 32.01 32.53 30.00 450,900 72,200 12.8
23/02/2022
32.01
 2,385,600 32.01 33.09 31.78 1,200 19,600 -0.6
22/02/2022
32.01
 1,517,100 32.34 32.34 31.40 1,800 36,500 -1.2
21/02/2022
32.34
 2,336,200 31.40 32.43 31.31 8,600 9,600 -0.0
18/02/2022
31.40
 1,587,500 31.78 31.78 31.26 8,300 420,700 -13.9
17/02/2022
31.78
 1,261,900 31.54 32.11 31.54 107,600 178,700 -2.4
16/02/2022
31.54
 760,900 31.17 31.78 31.45 7,000 0 0.2
15/02/2022
31.17
 828,900 31.12 31.40 30.94 5,400 5,100 0.0
14/02/2022
31.12
 1,172,600 31.73 31.78 31.03 23,100 23,800 -0.0
11/02/2022
31.73
 1,516,300 31.40 32.25 30.94 1,400 22,200 -0.7
10/02/2022
31.40
 1,461,300 30.94 31.50 30.66 27,400 19,000 0.3
09/02/2022
30.94
 1,144,600 30.84 31.22 30.66 18,800 27,400 -0.3
08/02/2022
30.84
 1,165,800 30.10 31.12 30.00 4,800 40,000 -1.2
07/02/2022
30.10
 865,400 29.16 30.10 29.63 45,700 12,300 1.1
28/01/2022
29.16
 953,700 28.69 29.16 28.55 25,100 34,800 -0.3
27/01/2022
28.69
 689,000 28.97 29.35 28.69 10,800 10,600 0.0
26/01/2022
28.97
 1,067,300 29.21 29.77 28.97 1,600 103,800 -3.2
25/01/2022
29.21
 1,582,600 28.18 29.30 27.29 179,700 19,700 4.8
24/01/2022
28.18
 2,226,300 30.28 30.38 28.18 22,900 141,500 -3.8
21/01/2022
30.28
 1,671,000 30.33 31.17 30.28 20,200 30,800 -0.3
20/01/2022
30.33
 1,119,000 29.72 30.42 29.72 47,400 20,100 0.9
19/01/2022
29.72
 1,767,500 29.07 30.47 29.07 21,000 36,100 -0.5
18/01/2022
29.07
 2,899,800 32.34 32.34 29.07 220,300 65,100 5.0
17/01/2022
32.34
 1,510,300 33.37 33.55 32.34 32,700 146,700 -4.0
14/01/2022
33.37
 1,688,300 33.18 33.93 32.90 31,000 6,700 0.9
13/01/2022
33.18
 3,359,600 34.58 35.05 33.18 49,500 57,100 -0.3
12/01/2022
34.58
 4,421,100 34.40 34.58 32.76 21,600 80,400 -2.1
11/01/2022
34.40
 3,286,400 35.24 35.52 34.40 28,400 11,100 0.6
10/01/2022
35.24
 4,463,100 35.98 36.64 35.24 5,600 59,000 -2.2
07/01/2022
35.98
 2,825,500 36.08 36.83 35.70 7,400 3,600 0.1
06/01/2022
36.08
 4,131,600 35.89 36.78 35.33 26,400 12,500 0.5
05/01/2022
35.89
 5,612,900 35.14 36.17 34.77 12,600 13,700 -0.0
04/01/2022
35.14
 2,270,100 34.54 35.47 34.58 28,500 11,900 0.6
31/12/2021
34.54
 2,174,700 34.58 34.96 34.44 600 36,900 -1.3
30/12/2021
34.58
 2,382,900 34.49 35.00 34.44 4,300 41,000 -1.4
29/12/2021
34.49
 6,193,900 35.38 35.42 34.40 11,100 19,200 -0.3
28/12/2021
35.38
 4,185,300 36.08 36.45 35.24 3,900 40,100 -1.4
27/12/2021
36.08
 2,791,600 36.50 36.64 35.61 6,200 9,800 -0.1
24/12/2021
36.50
 3,948,200 36.45 37.62 36.26 6,200 36,100 -1.2
23/12/2021
36.45
 4,277,100 36.45 37.20 35.94 40,600 8,600 1.2
22/12/2021
36.45
 7,887,300 35.24 37.34 35.24 121,100 20,100 3.9
21/12/2021
35.24
 2,771,400 35.14 35.80 34.68 13,600 500 0.5
20/12/2021
35.14
 2,386,600 35.75 35.75 35.00 5,100 9,100 -0.2
17/12/2021
35.75
 2,964,500 35.38 36.45 35.42 24,100 73,500 -1.9
16/12/2021
35.38
 1,839,200 35.28 35.89 35.24 43,100 15,400 1.1
15/12/2021
35.28
 2,614,900 35.66 36.31 35.19 11,600 836,100 -31.5
14/12/2021
35.66
 2,696,900 35.98 36.50 35.05 4,800 43,200 -1.5
13/12/2021
35.98
 2,819,000 35.05 36.36 35.14 7,500 18,000 -0.4
10/12/2021
35.05
 2,200,700 34.91 35.52 34.86 4,200 126,700 -4.6
09/12/2021
34.91
 1,609,600 34.58 35.28 34.30 6,400 456,600 -16.8
08/12/2021
34.58
 1,842,600 34.21 35.80 34.25 16,400 27,800 -0.4
07/12/2021
34.21
 1,453,800 33.65 34.58 33.79 18,500 19,700 -0.0
06/12/2021
33.65
 2,693,300 34.11 34.77 32.95 22,700 13,500 0.3
03/12/2021
34.11
 3,246,500 36.12 36.45 34.11 15,000 90,600 -2.9
02/12/2021
36.12
 2,665,700 35.98 37.20 35.56 2,100 368,400 -14.1

Chính sách bảo mật | Điều khoản sử dụng |