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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |