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

34
-1.80
(-5.03%)
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
(2026-02-11) 		0.50 1.42% 126,651,300 -687,400 -22.9
33.35
45.75
34
2 tháng
(2026-01-12) 		3.60 11.18% 320,953,100 9,744,300 348.3
32.20
45.75
34
3 tháng
(2025-12-15) 		10.20 39.84% 377,552,000 13,104,500 449.5
25.50
45.75
34
6 tháng
(2025-09-15) 		6.37 21.64% 536,756,400 14,429,300 487.3
24.89
45.75
34
12 tháng
(2025-03-18) 		2.87 8.71% 1,126,586,800 4,174,140 -14.8
21.99
45.75
34
24 tháng
(2024-03-25) 		4.64 14.89% 1,937,188,600 10,045,135 180.3
21.99
45.75
34
36 tháng
(2023-03-29) 		21.65 152.92% 2,724,541,800 8,043,143 185.7
14.15
45.75
34
60 tháng
(2021-04-08) 		9.68 37.05% 4,215,501,000 7,207,839 138.2
9.60
45.75
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2021
27.04
 7,085,300 29.07 29.07 27.04 1,032,400 300,000 21.6
09/07/2021
29.07
 9,414,700 31.23 31.23 29.07 161,600 13,900 4.8
08/07/2021
31.23
 3,886,500 31.87 32.06 30.81 412,900 109,500 9.9
07/07/2021
31.87
 5,960,900 31.09 31.92 29.43 565,100 6,900 18.9
06/07/2021
31.09
 7,988,200 33.39 34.68 31.09 448,800 48,800 14.5
05/07/2021
33.39
 4,525,200 33.30 33.67 32.75 105,000 32,500 2.2
02/07/2021
33.30
 3,962,500 33.48 33.80 33.11 278,700 34,600 8.9
01/07/2021
33.48
 6,757,400 32.19 33.90 32.19 447,800 32,900 15.0
30/06/2021
32.19
 3,729,600 32.84 32.98 32.19 16,200 19,600 -0.1
29/06/2021
32.84
 4,640,000 33.39 33.99 32.75 248,200 121,900 4.6
28/06/2021
33.39
 6,792,600 32.15 33.57 31.83 334,900 33,600 10.9
25/06/2021
32.15
 3,659,300 32.01 32.38 31.73 243,400 11,400 8.1
24/06/2021
32.01
 5,819,900 30.81 32.61 30.58 125,500 61,300 2.2
23/06/2021
30.81
 7,695,500 31.60 31.73 30.45 40,100 3,900 1.2
22/06/2021
31.60
 5,910,700 31.73 32.42 31.55 151,100 40,500 3.8
21/06/2021
31.73
 6,685,400 31.73 32.47 31.18 7,200 85,900 -2.7
18/06/2021
31.73
 8,776,800 31.23 33.02 30.72 697,000 9,200 23.9
17/06/2021
31.23
 9,882,200 29.48 31.27 28.70 472,300 12,400 15.3
16/06/2021
29.48
 7,694,800 29.25 30.26 29.34 856,900 11,300 27.4
15/06/2021
29.25
 9,611,200 27.36 29.25 27.41 3,100 472,200 -14.2
14/06/2021
27.36
 5,243,000 26.81 27.78 26.67 79,200 116,500 -1.0
11/06/2021
26.81
 4,200,500 26.21 27.18 26.12 125,100 14,200 3.2
10/06/2021
26.21
 4,218,400 26.95 26.95 25.75 111,600 54,500 1.6
09/06/2021
26.95
 5,540,700 26.90 27.50 25.75 56,200 21,400 1.0
08/06/2021
26.90
 5,410,600 28.88 28.88 26.90 104,400 5,300 3.0
07/06/2021
28.88
 10,302,900 27.50 29.07 27.87 272,100 21,000 7.9
04/06/2021
27.50
 9,284,000 26.21 27.69 26.49 357,600 12,400 10.3
03/06/2021
26.21
 6,501,800 25.62 26.49 25.34 288,100 907,700 -17.4
02/06/2021
25.62
 5,018,100 26.08 26.08 24.83 19,100 19,000 0.0
01/06/2021
26.08
 5,077,400 26.31 26.40 25.75 4,300 200 0.1
31/05/2021
26.31
 4,910,100 26.44 26.67 25.85 101,300 13,800 2.5
28/05/2021
26.44
 5,541,400 25.62 26.49 25.75 546,900 4,400 15.6
27/05/2021
25.62
 6,625,100 25.25 26.58 25.02 88,300 34,600 1.5
26/05/2021
25.25
 6,327,300 24.83 25.57 24.47 258,200 13,000 6.7
25/05/2021
24.83
 5,599,400 24.93 25.66 24.56 247,000 3,600 6.6
24/05/2021
24.93
 6,726,600 23.32 24.93 24.05 643,000 13,300 16.9

Chính sách bảo mật | Điều khoản sử dụng |