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

26.75
0.40
(1.52%)
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) 		-6.25 -19.17% 32,110,000 260,171 0
26
33.15
26.75
2 tháng
(2026-06-01) 		-8.70 -24.82% 78,752,700 144,790 0
26
35.55
26.75
3 tháng
(2026-05-04) 		-9.70 -26.91% 170,448,100 -699,574 0
26
39.30
26.75
6 tháng
(2026-01-30) 		-13.50 -33.88% 471,973,500 -7,877,346 -153.2
26
45.75
26.75
12 tháng
(2025-08-04) 		-3.13 -10.62% 981,731,600 -2,760,826 81.0
24.89
45.75
26.75
24 tháng
(2024-08-08) 		-4.81 -15.44% 1,795,395,400 757,764 0.7
21.99
45.75
26.75
36 tháng
(2023-08-14) 		5.67 27.42% 2,712,698,700 3,866,037 146.7
16.22
45.75
26.75
60 tháng
(2021-08-24) 		-4.92 -15.74% 4,013,201,100 -897,307 -14.7
9.60
45.75
26.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
21.96
 1,651,200 22.15 22.62 21.96 51,700 6,900 -2.3
21/07/2022
22.15
 1,542,500 22.24 22.53 22.06 90,100 34,900 1.3
20/07/2022
22.24
 2,476,900 21.68 22.57 21.78 37,400 13,900 0.6
19/07/2022
21.68
 1,292,800 21.68 21.92 21.17 26,600 47,000 -0.5
18/07/2022
21.68
 1,504,400 21.64 22.29 21.59 3,200 20,100 -0.4
15/07/2022
21.64
 1,779,400 21.68 22.15 21.59 14,500 102,100 -2.0
14/07/2022
21.68
 1,620,000 21.08 21.87 20.94 31,500 3,000 0.7
13/07/2022
21.08
 2,141,700 20.94 21.82 21.08 71,600 28,700 1.0
12/07/2022
20.94
 2,467,200 19.58 20.94 19.58 6,900 442,100 -9.7
11/07/2022
19.58
 876,600 19.81 20.09 19.49 17,600 31,500 -0.3
08/07/2022
19.81
 931,000 19.39 20.19 19.63 19,300 72,000 -0.3
07/07/2022
19.39
 942,200 19.49 19.81 19.16 14,700 7,800 0.1
06/07/2022
19.49
 1,519,200 20.19 20.42 19.49 18,700 126,000 -2.2
05/07/2022
20.19
 1,176,800 20.94 21.22 20.19 13,800 62,000 -1.0
04/07/2022
20.94
 692,600 21.12 21.50 20.66 3,200 130,500 -2.9
01/07/2022
21.12
 1,294,600 21.08 21.12 20.33 144,200 142,500 0.0
30/06/2022
21.08
 1,028,100 21.40 21.68 21.03 5,400 62,600 -1.3
29/06/2022
21.40
 1,658,400 21.96 21.96 21.03 21,900 177,900 -3.6
28/06/2022
21.96
 874,500 21.82 22.24 21.68 27,400 49,900 -0.5
27/06/2022
21.82
 1,050,600 21.26 21.82 21.26 100,000 84,100 0.4
24/06/2022
21.26
 1,010,400 21.22 21.78 21.12 17,900 34,700 -0.4
23/06/2022
21.22
 874,200 20.38 21.22 20.38 51,700 6,900 1.0
22/06/2022
20.38
 1,260,600 20.28 21.03 20.28 38,100 519,300 -10.5
21/06/2022
20.28
 2,340,800 20.38 21.03 19.49 84,000 489,300 -8.8
20/06/2022
20.38
 2,657,900 21.22 21.68 20.28 36,900 490,800 -10.2
17/06/2022
21.22
 2,061,100 21.96 21.96 20.56 143,400 449,400 -6.9
16/06/2022
21.96
 1,704,900 21.54 22.67 21.96 467,700 38,900 10.1
15/06/2022
21.54
 2,010,000 23.13 23.27 21.54 45,300 6,600 0.9
14/06/2022
23.13
 1,736,900 22.71 23.37 21.87 138,200 12,000 3.1
13/06/2022
22.71
 3,143,700 24.39 24.39 22.71 84,500 227,300 -3.5
10/06/2022
24.39
 2,505,600 25.66 26.17 24.30 9,600 469,600 -12.0
09/06/2022
25.66
 2,461,800 25.28 26.36 25.61 56,100 38,100 0.5
08/06/2022
25.28
 2,880,300 23.65 25.28 24.02 0 102,100 -2.8
07/06/2022
23.65
 1,923,200 23.51 23.65 22.62 21,100 73,400 -1.3
06/06/2022
23.51
 1,442,800 23.37 24.11 23.37 30,400 13,900 0.4
03/06/2022
23.37
 1,654,300 24.11 24.16 23.37 12,100 46,100 -0.9
02/06/2022
24.11
 2,149,900 23.51 24.44 23.32 2,700 60,800 -1.5
01/06/2022
23.51
 1,174,200 23.55 23.74 23.18 102,300 4,800 2.5
31/05/2022
23.55
 2,363,300 23.79 23.79 23.27 68,500 125,800 -1.4
30/05/2022
23.79
 1,314,500 23.83 24.11 23.74 20,400 52,500 -0.8
27/05/2022
23.83
 1,573,800 23.69 24.39 23.69 31,000 45,800 -0.4
26/05/2022
23.69
 1,505,000 23.69 24.11 23.37 600 143,100 -3.6
25/05/2022
23.69
 2,615,100 22.57 23.79 22.34 403,700 4,800 10.1
24/05/2022
22.57
 1,718,300 22.15 22.57 21.59 435,500 131,600 7.3
23/05/2022
22.15
 1,286,500 22.15 22.76 21.45 21,400 170,900 -3.5
20/05/2022
22.15
 2,379,200 21.45 22.62 21.45 21,700 173,100 -3.6
19/05/2022
21.45
 1,741,600 21.82 21.82 20.66 18,200 575,700 -12.8
18/05/2022
21.82
 1,896,500 21.82 22.38 21.50 15,500 497,900 -11.3
17/05/2022
21.82
 2,212,800 20.42 21.82 19.63 259,400 753,000 -11.5
16/05/2022
20.42
 2,348,100 19.91 21.26 20.38 790,800 218,900 12.5
13/05/2022
19.91
 2,327,900 21.40 21.50 19.91 197,600 2,600 4.3
12/05/2022
21.40
 1,880,500 22.99 23.74 21.40 9,200 22,200 -0.3
11/05/2022
22.99
 1,005,000 23.13 23.23 22.53 19,300 72,000 -1.3
10/05/2022
23.13
 1,743,200 23.32 23.32 21.96 141,700 0 3.5
09/05/2022
23.32
 2,121,400 25.05 25.05 23.32 58,000 17,800 1.0
06/05/2022
25.05
 1,427,000 26.36 26.36 25.05 25,600 18,100 0.2
05/05/2022
26.36
 1,271,800 26.22 26.92 25.70 15,800 104,900 -2.5
04/05/2022
26.22
 1,411,500 26.96 27.01 26.22 6,300 92,500 -2.5
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

Chính sách bảo mật | Điều khoản sử dụng |