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

38.20
-1.65
(-4.14%)
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
(2025-12-29) 		13.85 53.27% 158,478,600 15,223,100 543.4
25.75
39.85
38.20
2 tháng
(2025-12-01) 		13.15 49.25% 195,695,200 14,722,300 531.2
25.30
39.85
38.20
3 tháng
(2025-10-30) 		11.90 42.57% 262,533,100 17,862,600 619.7
25.30
39.85
38.20
6 tháng
(2025-08-01) 		10.57 36.09% 490,186,600 4,698,320 225.0
24.89
39.85
38.20
12 tháng
(2025-02-03) 		10.86 37.48% 1,025,235,900 18,134,420 465.8
21.99
39.85
38.20
24 tháng
(2024-02-15) 		15.48 63.50% 1,874,630,100 16,020,105 397.2
21.99
39.85
38.20
36 tháng
(2023-02-13) 		26.42 196.62% 2,572,031,300 8,326,395 249.2
13.39
39.85
38.20
60 tháng
(2021-02-23) 		12.35 44.90% 4,129,191,800 11,435,739 294.1
9.60
39.85
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/05/2021
23.32
 3,409,100 22.72 23.92 22.54 8,900 1,900 0.2
20/05/2021
22.72
 4,030,800 23.32 23.32 22.44 4,400 787,100 -19.3
19/05/2021
23.32
 2,813,000 22.81 23.64 22.81 4,400 5,000 -0.0
18/05/2021
22.81
 3,064,400 23.32 23.46 22.72 3,000 27,000 -0.6
17/05/2021
23.32
 3,533,900 24.19 24.19 23.27 2,400 15,600 -0.3
14/05/2021
24.19
 2,819,600 24.37 24.83 23.96 3,400 17,000 -0.4
13/05/2021
24.37
 5,598,900 24.83 25.62 24.37 5,900 232,300 -6.2
12/05/2021
24.83
 6,321,300 23.23 24.83 23.36 103,300 24,600 2.1
11/05/2021
23.23
 2,824,000 22.67 23.64 22.81 22,700 7,700 0.4
10/05/2021
22.67
 2,429,700 22.81 22.95 22.12 394,000 25,600 9.0
07/05/2021
22.81
 2,869,700 23.27 23.50 22.72 403,100 19,900 9.6
06/05/2021
23.27
 2,554,200 23.23 23.82 23.00 3,300 46,700 -1.1
05/05/2021
23.23
 3,182,300 23.23 23.50 23.00 6,900 12,000 -0.1
04/05/2021
23.23
 2,156,600 23.69 23.69 22.17 131,500 33,700 2.5
29/04/2021
23.69
 3,166,900 23.00 24.19 23.18 5,900 164,300 -4.1
28/04/2021
23.00
 3,108,300 21.52 23.00 22.17 17,600 21,500 -0.1
27/04/2021
21.52
 1,511,800 21.80 22.12 20.88 34,900 25,600 0.2
26/04/2021
21.80
 2,796,700 22.31 23.32 21.75 16,800 541,500 -12.7
23/04/2021
22.31
 3,554,300 21.57 22.31 20.97 190,300 11,300 4.2
22/04/2021
21.57
 4,710,300 23.18 23.18 21.57 25,100 402,700 -9.1
20/04/2021
23.18
 2,655,600 23.92 24.15 23.00 25,300 2,100 0.6
19/04/2021
23.92
 2,739,500 23.46 24.10 23.09 42,500 30,000 0.3
16/04/2021
23.46
 5,099,800 24.51 24.51 22.90 27,500 504,700 -12.2
15/04/2021
24.51
 3,301,600 25.16 25.29 24.47 9,800 32,500 -0.6
14/04/2021
25.16
 3,282,300 25.34 25.34 24.74 7,600 200,100 -5.2
13/04/2021
25.34
 4,556,700 26.12 26.12 25.25 8,800 46,100 -1.0
12/04/2021
26.12
 2,902,600 26.21 26.40 26.08 9,700 203,800 -5.5

Chính sách bảo mật | Điều khoản sử dụng |