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)
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
09/04/2021
26.21
 2,944,000 26.12 26.63 26.12 30,300 269,000 -6.8
08/04/2021
26.12
 3,152,300 25.75 26.40 25.66 93,800 85,900 0.2
07/04/2021
25.75
 2,634,700 25.66 25.75 25.25 36,300 505,800 -13.0
06/04/2021
25.66
 2,365,500 26.03 26.03 25.66 36,300 109,200 -2.0
05/04/2021
26.03
 2,056,700 26.03 26.21 25.85 177,200 245,300 -1.9
02/04/2021
26.03
 2,241,800 26.17 26.67 25.89 10,000 322,000 -8.9
01/04/2021
26.17
 2,484,100 25.57 26.21 25.52 114,800 200,900 -2.4
31/03/2021
25.57
 2,056,900 25.94 26.03 25.52 2,800 36,200 -0.9
30/03/2021
25.94
 2,115,700 25.62 26.08 25.48 598,500 1,800 16.8
29/03/2021
25.62
 1,674,300 25.11 25.66 25.20 111,300 200 3.1
26/03/2021
25.11
 5,217,700 25.39 25.39 23.64 53,100 600 1.4
25/03/2021
25.39
 4,806,600 25.89 26.31 25.16 61,700 22,800 1.1
24/03/2021
25.89
 3,693,600 27.00 27.00 25.71 510,300 1,700 14.4
23/03/2021
27.00
 4,188,700 27.32 27.59 26.67 167,000 3,100 4.9
22/03/2021
27.32
 3,121,400 27.59 28.05 27.23 12,100 6,700 0.2
19/03/2021
27.59
 3,339,800 28.24 28.24 27.50 4,000 2,300 0.1
18/03/2021
28.24
 3,849,200 27.32 28.42 27.32 800,400 10,000 23.7
17/03/2021
27.32
 2,819,700 27.09 27.41 26.77 6,000 3,200 0.1
16/03/2021
27.09
 4,671,800 27.87 27.87 26.86 2,000 15,700 -0.4
15/03/2021
27.87
 2,472,900 28.42 28.51 27.82 8,300 21,800 -0.4
12/03/2021
28.42
 8,710,200 27.13 28.88 27.23 125,800 32,500 2.8
11/03/2021
27.13
 5,317,600 26.67 27.55 26.90 100 22,600 -0.7
10/03/2021
26.67
 2,563,700 26.40 26.95 26.21 170,200 57,200 3.2
09/03/2021
26.40
 2,056,200 27.04 27.04 25.94 2,000 34,600 -0.9
08/03/2021
27.04
 3,627,300 26.72 27.59 26.49 14,400 49,100 -1.0
05/03/2021
26.72
 3,738,100 26.44 27.13 25.75 576,000 32,900 15.3
04/03/2021
26.44
 4,337,000 27.23 27.32 25.85 739,800 15,400 20.6
03/03/2021
27.23
 2,908,600 27.50 27.69 27.13 21,500 13,900 0.2
02/03/2021
27.50
 5,624,500 27.13 28.24 26.90 115,200 166,000 -1.5
01/03/2021
27.13
 3,977,200 26.54 27.69 26.77 4,600 17,400 -0.4
26/02/2021
26.54
 4,192,500 26.58 26.67 25.57 201,000 25,000 5.1
25/02/2021
26.58
 3,505,700 26.49 26.86 26.03 24,000 2,000 0.6
24/02/2021
26.49
 4,418,300 27.50 28.24 26.21 27,300 258,300 -6.8
23/02/2021
27.50
 8,396,300 25.71 27.50 24.93 38,200 176,200 -3.9
22/02/2021
25.71
 4,211,000 25.85 26.17 25.29 17,900 320,900 -8.5
19/02/2021
25.85
 8,269,200 25.25 26.67 25.34 34,400 338,000 -8.5

Chính sách bảo mật | Điều khoản sử dụng |