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)
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
18/02/2021
25.25
 3,278,500 23.64 25.25 25.25 1,000 500 0.0
17/02/2021
23.64
 1,392,600 22.12 23.64 23.00 100 35,500 -0.9
09/02/2021
22.12
 3,756,400 22.03 22.81 21.34 124,300 15,100 2.6
08/02/2021
22.03
 5,368,300 23.64 23.82 22.03 61,300 22,200 0.9
05/02/2021
23.64
 3,434,800 23.41 23.92 23.04 50,800 13,900 0.9
04/02/2021
23.41
 4,257,800 23.00 24.19 22.90 28,600 612,600 -15.0
03/02/2021
23.00
 3,765,800 21.52 23.00 21.52 13,700 149,900 -3.3
02/02/2021
21.52
 6,277,200 20.88 21.94 19.87 855,800 1,339,700 -11.0
01/02/2021
20.88
 5,967,800 22.44 23.73 20.88 275,300 171,000 2.5
29/01/2021
22.44
 12,775,800 24.05 24.05 22.40 556,800 1,149,300 -14.6
28/01/2021
24.05
 501,600 25.85 25.85 24.05 1,200 0 0.0
27/01/2021
25.85
 5,670,400 27.78 27.78 25.85 101,100 201,100 -2.8
26/01/2021
27.78
 5,595,300 29.85 29.85 27.78 20,800 34,200 -0.4
25/01/2021
29.85
 4,896,700 29.53 30.31 29.02 8,000 40,400 -1.1
22/01/2021
29.53
 6,470,800 29.30 30.54 28.70 16,000 12,900 0.1
21/01/2021
29.30
 5,031,100 28.51 29.34 27.87 32,000 10,900 0.7
20/01/2021
28.51
 5,355,900 29.16 29.43 27.13 61,700 128,000 -2.0
19/01/2021
29.16
 5,926,700 30.63 31.23 28.51 35,500 116,700 -2.6
18/01/2021
30.63
 7,199,300 29.80 31.46 29.30 36,100 401,800 -12.0
15/01/2021
29.80
 5,477,800 30.03 30.31 29.34 26,100 4,800 0.7
14/01/2021
30.03
 7,396,400 29.30 31.18 29.80 397,000 74,500 10.7
13/01/2021
29.30
 15,851,200 27.41 29.30 28.05 542,600 516,000 0.8
12/01/2021
27.41
 3,876,400 27.00 27.46 26.67 7,000 41,900 -1.0
11/01/2021
27.00
 5,430,200 26.67 27.55 26.21 6,700 44,600 -1.1
08/01/2021
26.67
 6,681,900 26.03 27.59 25.66 96,500 1,017,200 -26.5
07/01/2021
26.03
 6,324,200 26.44 26.67 25.85 79,100 1,162,600 -30.7
06/01/2021
26.44
 6,482,500 27.13 27.36 26.21 21,800 486,800 -13.6
05/01/2021
27.13
 5,766,300 27.09 27.82 26.77 5,000 223,400 -6.5
04/01/2021
27.09
 7,353,500 27.55 29.02 27.09 16,100 1,243,800 -36.8
31/12/2020
27.55
 4,707,730 26.21 27.59 25.75 113,650 490,840 -10.8
30/12/2020
26.21
 5,020,230 27.13 27.69 25.85 24,790 107,470 -2.2
29/12/2020
27.13
 7,712,850 28.01 28.33 26.58 78,640 592,290 -15.3
28/12/2020
28.01
 4,610,970 26.77 28.61 26.86 116,070 850,220 -22.3
25/12/2020
26.77
 5,589,590 25.02 26.77 25.34 44,870 30,360 0.4
24/12/2020
25.02
 9,525,620 25.39 26.67 23.64 37,520 426,100 -10.7
23/12/2020
25.39
 3,522,880 26.63 28.47 24.79 11,220 309,070 -8.9
22/12/2020
26.63
 1,853,210 24.93 26.63 26.31 2,570 6,840 -0.0
21/12/2020
24.93
 3,351,680 23.32 24.93 24.01 53,700 30,570 0.6
18/12/2020
23.32
 3,881,450 22.08 23.32 22.35 34,880 333,000 -7.4
17/12/2020
22.08
 4,909,320 21.43 22.67 20.97 73,850 112,290 -0.9
16/12/2020
21.43
 3,528,920 21.39 21.85 21.25 114,530 177,910 -1.5
15/12/2020
21.39
 4,905,500 20.56 21.85 20.37 30,510 144,980 -2.7
14/12/2020
20.56
 5,534,040 19.22 20.56 19.32 104,160 314,130 -4.8
11/12/2020
19.22
 4,719,070 18.35 19.32 18.30 123,420 5,370 2.4
10/12/2020
18.35
 3,775,710 18.81 19.13 18.30 14,280 341,980 -6.6
09/12/2020
18.81
 5,111,400 18.67 19.59 18.49 25,010 534,160 -10.5
08/12/2020
18.67
 3,509,780 18.67 18.99 18.49 530 331,260 -6.7
07/12/2020
18.67
 4,335,970 18.44 19.36 18.67 19,680 56,150 -0.8
04/12/2020
18.44
 6,208,970 17.25 18.44 17.25 29,160 21,140 0.2
03/12/2020
17.25
 2,618,260 17.29 17.43 17.11 600 96,690 -1.8
02/12/2020
17.29
 3,181,530 17.15 17.57 17.02 909,490 64,330 15.9
01/12/2020
17.15
 3,758,590 17.11 17.25 16.65 107,180 43,780 1.2
30/11/2020
17.11
 3,181,380 17.52 17.66 17.11 45,060 245,830 -3.8
27/11/2020
17.52
 2,977,160 17.84 17.84 17.52 210 93,690 -1.8
26/11/2020
17.84
 5,644,050 17.38 17.94 17.43 15,340 68,810 -1.0
25/11/2020
17.38
 3,225,870 16.83 17.48 16.92 26,910 6,080 0.4
24/11/2020
16.83
 5,685,550 17.02 17.15 16.37 92,410 70,330 0.4
23/11/2020
17.02
 4,154,160 17.48 17.48 16.88 24,980 9,750 0.3
20/11/2020
17.48
 2,787,350 17.75 17.80 17.15 52,130 29,040 0.4
19/11/2020
17.75
 5,577,100 17.48 17.75 17.02 12,790 181,750 -3.2
18/11/2020
17.48
 5,218,420 16.46 17.48 16.42 310,590 151,410 3.0
17/11/2020
16.46
 6,667,140 15.41 16.46 15.27 51,850 18,400 0.6
16/11/2020
15.41
 6,529,880 15.64 15.64 15.13 246,090 48,600 3.3
13/11/2020
15.64
 5,142,170 15.59 15.87 15.31 242,960 83,800 2.7

Chính sách bảo mật | Điều khoản sử dụng |