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)
01/12/2021
35.98
 1,971,900 36.26 36.45 35.52 7,000 356,200 -13.4
30/11/2021
36.26
 7,456,800 34.40 36.78 34.86 29,400 181,200 -5.9
29/11/2021
34.40
 2,720,900 34.54 34.58 33.55 60,300 71,100 -0.3
26/11/2021
34.54
 3,374,000 35.33 35.52 34.30 65,900 68,500 -0.1
25/11/2021
35.33
 2,641,900 34.77 35.98 34.96 122,300 87,500 1.3
24/11/2021
34.77
 2,877,700 35.05 35.47 34.58 31,500 86,900 -2.1
23/11/2021
35.05
 2,446,700 33.27 35.05 32.90 143,900 64,600 2.9
22/11/2021
33.27
 5,211,400 35.24 35.24 33.27 124,000 48,900 2.8
19/11/2021
35.24
 6,321,200 37.25 37.48 34.68 93,200 128,300 -1.4
18/11/2021
37.25
 4,020,700 37.39 37.99 37.11 15,100 77,900 -2.5
17/11/2021
37.39
 3,340,300 36.78 38.23 36.45 37,800 16,800 0.8
16/11/2021
36.78
 5,337,500 37.85 37.85 36.59 71,200 102,300 -1.2
15/11/2021
37.85
 6,689,500 38.69 38.93 37.39 77,300 141,400 -2.6
12/11/2021
38.69
 2,871,700 39.16 39.54 38.13 39,300 92,000 -2.1
11/11/2021
39.16
 7,153,900 38.41 40.00 37.81 85,400 204,900 -4.9
10/11/2021
38.41
 4,584,700 37.95 39.07 37.48 74,900 29,400 1.9
09/11/2021
37.95
 3,742,300 38.04 38.51 37.71 12,600 143,000 -5.3
08/11/2021
38.04
 4,284,000 37.48 38.79 37.57 25,200 64,800 -1.6
05/11/2021
37.48
 4,264,200 37.34 38.04 37.29 234,000 29,000 8.2
04/11/2021
37.34
 4,403,300 36.73 38.23 36.73 267,800 10,100 9.9
03/11/2021
36.73
 6,911,300 39.35 40.47 36.73 555,900 144,000 17.3
02/11/2021
39.35
 8,464,100 36.78 39.35 36.45 149,100 15,500 5.4
01/11/2021
36.78
 5,673,900 37.20 37.39 36.45 555,100 111,400 17.6
29/10/2021
37.20
 4,719,000 37.43 38.23 36.97 5,200 92,400 -3.5
28/10/2021
37.43
 4,757,300 37.39 38.23 36.64 16,900 75,700 -2.4
27/10/2021
37.39
 6,284,500 36.87 38.13 36.68 230,100 287,000 -2.3
26/10/2021
36.87
 2,909,900 36.73 37.01 36.08 107,400 19,700 3.4
25/10/2021
36.73
 8,643,200 35.80 37.62 35.80 502,200 13,900 19.2
22/10/2021
35.80
 5,277,400 34.68 35.94 34.68 63,800 9,400 2.1
21/10/2021
34.68
 2,635,600 35.05 35.33 34.49 7,700 117,200 -4.1
20/10/2021
35.05
 2,719,200 35.05 35.33 34.68 97,700 20,800 2.9
19/10/2021
35.05
 3,834,600 35.38 35.38 34.77 328,900 15,300 11.8
18/10/2021
35.38
 4,123,800 35.70 36.26 35.33 8,100 120,000 -4.3
15/10/2021
35.70
 3,561,500 35.89 36.45 35.33 25,700 94,300 -2.6
14/10/2021
35.89
 4,981,300 35.05 36.26 35.14 295,800 4,600 11.2
13/10/2021: Cổ tức tiền mặt tỉ lệ: 6%
13/10/2021
35.05
 2,503,600 34.77 35.24 34.82 12,600 93,400 -3.0
12/10/2021
34.77
 4,797,100 34.77 35.14 34.63 530,600 1,701,300 -44.3
11/10/2021
34.77
 2,921,200 34.63 35.23 34.58 16,000 70,000 -1.8
08/10/2021
34.63
 3,436,200 35.14 35.37 34.54 13,800 49,300 -1.3
07/10/2021
35.14
 4,038,000 34.81 35.50 34.77 21,300 6,100 0.6
06/10/2021
34.81
 2,934,200 34.49 35.27 34.54 1,500 18,500 -0.6
05/10/2021
34.49
 3,010,400 34.12 34.86 34.17 500 105,400 -3.9
04/10/2021
34.12
 3,461,500 33.21 34.54 33.21 63,800 15,500 1.8
01/10/2021
33.21
 2,695,300 33.02 33.53 32.65 289,000 127,900 5.8
30/09/2021
33.02
 1,718,800 33.11 33.57 33.02 4,100 33,200 -1.1
29/09/2021
33.11
 3,525,300 32.93 33.67 32.84 6,400 718,600 -25.8
28/09/2021
32.93
 4,567,000 32.75 33.16 32.15 43,900 1,007,600 -34.1
27/09/2021
32.75
 3,941,900 34.03 34.49 32.75 105,300 132,700 -1.0
24/09/2021
34.03
 2,891,500 34.22 34.95 34.03 103,400 50,900 2.0
23/09/2021
34.22
 3,709,300 34.03 35.41 34.03 13,000 88,300 -2.8
22/09/2021
34.03
 3,555,500 33.48 34.22 33.39 7,600 72,500 -2.4
21/09/2021
33.48
 6,765,800 34.40 34.40 32.52 21,600 176,000 -5.6
20/09/2021
34.40
 4,251,400 35.46 35.87 34.40 12,900 40,100 -1.0
17/09/2021
35.46
 3,726,500 35.32 36.01 34.95 45,900 3,200 1.7
16/09/2021
35.32
 2,233,900 35.41 35.69 35.04 6,200 2,900 0.1
15/09/2021
35.41
 2,474,700 34.95 35.69 34.45 21,000 0 0.8
14/09/2021
34.95
 3,672,700 34.68 35.23 34.12 3,600 151,300 -5.6
13/09/2021
34.68
 7,507,800 36.15 36.15 34.49 2,000 311,400 -11.8
10/09/2021
36.15
 3,419,300 36.75 36.79 36.06 65,400 574,600 -20.1
09/09/2021
36.75
 4,012,200 35.87 36.75 35.78 13,400 747,200 -28.7
08/09/2021
35.87
 4,272,900 35.73 36.52 35.41 104,400 248,400 -5.7
07/09/2021
35.73
 6,217,700 36.15 36.75 35.55 71,200 54,400 0.7
06/09/2021
36.15
 6,788,200 36.88 37.71 36.15 13,400 203,500 -7.7
01/09/2021
36.88
 8,428,800 35.64 37.25 34.95 2,135,100 213,500 76.0
31/08/2021
35.64
 9,613,400 34.58 36.70 34.35 298,300 77,600 8.6
30/08/2021
34.58
 5,449,200 34.40 35.23 34.22 355,940 394,640 -1.5
27/08/2021
34.40
 7,521,500 32.65 34.40 31.73 165,600 18,300 5.3
26/08/2021
32.65
 4,533,400 32.38 33.48 32.33 160,500 186,000 -0.9
25/08/2021
32.38
 3,379,900 31.27 32.38 31.37 38,400 42,200 -0.1
24/08/2021
31.27
 6,463,100 31.46 32.19 31.00 236,000 50,200 6.4
23/08/2021
31.46
 7,321,700 33.44 33.94 31.46 155,900 89,400 2.4
20/08/2021
33.44
 12,418,100 35.69 35.87 33.21 86,000 44,600 1.6
19/08/2021
35.69
 6,673,700 34.54 35.87 34.22 259,600 17,700 9.3
18/08/2021
34.54
 4,797,600 34.49 35.23 33.90 16,900 40,300 -0.9
17/08/2021
34.49
 7,543,100 34.22 35.41 34.12 13,800 281,900 -10.0
16/08/2021
34.22
 10,693,600 32.01 34.22 32.19 10,500 261,300 -9.3
13/08/2021
32.01
 4,717,200 31.55 32.10 30.86 61,400 180,500 -3.7
12/08/2021
31.55
 5,683,500 31.37 32.38 30.81 220,700 6,200 7.4
11/08/2021
31.37
 6,143,000 32.19 32.38 31.32 154,400 23,200 4.6
10/08/2021
32.19
 6,385,800 32.38 32.70 32.01 6,700 439,900 -15.2
09/08/2021
32.38
 5,093,700 31.46 32.52 31.27 21,300 215,600 -6.8
06/08/2021
31.46
 5,648,300 32.06 32.38 31.46 87,500 395,100 -10.7
05/08/2021
32.06
 9,045,500 30.77 32.33 30.35 629,900 782,900 -5.4
04/08/2021
30.77
 4,157,100 31.00 31.37 30.49 4,900 248,300 -8.2
03/08/2021
31.00
 4,856,600 30.81 31.18 30.17 604,800 64,300 18.0
02/08/2021
30.81
 6,191,700 31.00 31.64 30.35 13,200 134,500 -4.1
30/07/2021
31.00
 5,202,800 30.49 31.09 30.40 15,100 78,900 -2.1
29/07/2021
30.49
 4,267,600 30.03 30.63 29.62 13,700 8,000 0.2
28/07/2021
30.03
 4,193,500 30.17 30.54 29.71 10,400 34,000 -0.8
27/07/2021
30.17
 4,462,000 29.89 30.81 29.94 4,600 349,100 -11.4
26/07/2021
29.89
 5,022,000 28.51 29.89 28.33 48,000 58,700 -0.3
23/07/2021
28.51
 6,441,700 28.97 29.76 28.47 1,000 144,700 -4.5
22/07/2021
28.97
 4,436,600 27.78 29.20 27.55 66,800 1,000 2.0
21/07/2021
27.78
 2,458,700 28.33 28.79 27.59 48,800 162,400 -3.5
20/07/2021
28.33
 4,154,800 26.86 28.33 26.67 112,200 1,002,200 -26.3
19/07/2021
26.86
 5,437,700 28.84 28.84 26.86 20,800 572,800 -16.3
16/07/2021
28.84
 4,052,300 28.05 29.39 28.05 219,100 125,000 2.9
15/07/2021
28.05
 3,199,200 26.95 28.15 26.54 164,900 202,300 -1.1
14/07/2021
26.95
 3,722,500 27.59 28.33 26.12 154,700 161,800 -0.2
13/07/2021
27.59
 3,515,700 27.04 28.05 26.86 162,400 169,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |