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)
21/12/2020
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
12/11/2020
15.59
 5,971,020 14.99 15.64 15.04 560,150 1,000 9.4
11/11/2020
14.99
 5,176,010 14.53 15.04 14.40 51,900 54,500 -0.0
10/11/2020
14.53
 6,147,770 14.17 14.85 14.03 89,630 64,610 0.4
09/11/2020
14.17
 4,668,100 14.03 14.21 13.84 74,160 319,800 -3.8
06/11/2020
14.03
 3,208,490 13.71 14.17 13.71 81,150 3,100 1.2
05/11/2020
13.71
 6,436,840 14.26 14.26 13.71 64,890 520 1.0
04/11/2020
14.26
 4,661,700 14.26 14.35 13.94 126,940 10,480 1.8
03/11/2020
14.26
 11,245,530 13.43 14.35 13.43 495,060 11,200 7.4
02/11/2020
13.43
 5,148,980 13.02 13.43 13.11 818,850 41,350 11.3
30/10/2020
13.02
 3,448,190 12.60 13.06 12.60 604,190 1,000 8.3
29/10/2020
12.60
 4,416,080 12.33 12.79 12.14 250,230 0 3.4
28/10/2020
12.33
 5,397,380 12.97 13.34 12.33 10,290 164,310 -2.2
27/10/2020
12.97
 2,472,800 13.15 13.25 12.92 15,490 13,260 0.0
26/10/2020
13.15
 3,825,590 13.20 13.71 13.15 1,170 71,000 -1.0
23/10/2020
13.20
 3,363,120 13.15 13.48 12.92 141,090 10,060 1.9
22/10/2020
13.15
 4,576,950 13.06 13.15 12.79 333,660 300 4.7
21/10/2020
13.06
 5,007,720 13.57 13.57 13.06 530,840 17,010 7.4
20/10/2020
13.57
 3,392,500 13.61 13.98 13.38 57,500 32,470 0.4
19/10/2020
13.61
 6,244,920 12.83 13.66 12.83 134,480 26,300 1.6
16/10/2020
12.83
 5,393,350 12.46 12.83 12.28 2,109,230 5,200 28.9
15/10/2020
12.46
 5,368,820 12.60 12.74 12.33 1,978,110 10,220 26.7
14/10/2020
12.60
 4,932,320 12.88 13.06 12.51 1,604,770 37,630 21.7
13/10/2020
12.88
 4,789,720 12.56 12.97 12.28 617,240 40,040 7.9
12/10/2020
12.56
 5,012,600 12.60 13.02 12.46 13,520 73,990 -0.8
09/10/2020
12.60
 5,300,430 12.19 12.69 12.23 17,270 19,000 -0.0
08/10/2020
12.19
 5,940,910 11.73 12.28 11.68 22,990 815,270 -10.3
07/10/2020
11.73
 1,706,390 11.87 11.87 11.68 52,140 7,500 0.6
06/10/2020
11.87
 2,550,590 11.96 12.33 11.82 14,600 14,540 0.0
05/10/2020
11.96
 5,306,360 11.27 12.05 11.27 162,620 124,410 0.4
02/10/2020
11.27
 2,204,010 11.36 11.41 10.90 6,050 34,250 -0.3
01/10/2020
11.36
 1,186,560 11.36 11.50 11.31 28,120 32,590 -0.1
30/09/2020
11.36
 1,047,030 11.18 11.41 11.08 2,710 110,370 -1.3
29/09/2020
11.18
 3,437,390 11.18 11.54 11.13 41,560 1,268,580 -15.1
28/09/2020
11.18
 1,059,040 11.08 11.18 11.08 72,300 36,130 0.4
25/09/2020
11.08
 615,730 11.13 11.18 11.04 22,460 0 0.3
24/09/2020
11.13
 1,267,760 11.13 11.27 11.04 1,770 5,000 -0.0
23/09/2020
11.13
 1,441,290 11.27 11.31 11.08 2,500 91,240 -1.1
22/09/2020: Cổ tức tiền mặt tỉ lệ: 6%
22/09/2020
11.27
 1,392,490 11.27 11.36 11.18 8,050 18,430 -0.1
21/09/2020
11.27
 1,928,720 11.18 11.40 11.14 19,630 0 0.3
18/09/2020
11.18
 959,790 11.18 11.22 11.14 11,490 5,200 0.1
17/09/2020
11.18
 1,206,290 11.09 11.27 11.05 20,250 0 0.3
16/09/2020
11.09
 1,136,120 10.96 11.18 10.92 103,770 56,700 0.6
15/09/2020
10.96
 2,087,430 11.05 11.22 10.87 526,950 1,052,700 -6.6
14/09/2020
11.05
 2,150,970 11.27 11.27 11.05 266,980 500,000 -2.9
11/09/2020
11.27
 1,349,140 11.22 11.27 11.00 403,290 25,800 4.8
10/09/2020
11.22
 2,360,230 10.87 11.27 10.87 450,910 1,600 5.7
09/09/2020
10.87
 2,240,400 10.70 10.96 10.70 75,190 120,200 -0.6
08/09/2020
10.70
 4,063,740 10.43 10.96 10.52 249,850 555,990 -3.8
07/09/2020
10.43
 1,491,100 10.52 10.70 10.35 205,660 0 2.5
04/09/2020
10.52
 1,132,370 10.65 10.65 10.39 42,900 4,000 0.5
03/09/2020
10.65
 1,000,990 10.65 10.74 10.57 44,290 0 0.5
01/09/2020
10.65
 1,998,840 10.39 10.65 10.26 155,500 9,310 1.7
31/08/2020
10.39
 1,824,490 10.57 10.65 10.30 6,790 15,020 -0.1
28/08/2020
10.57
 1,574,520 10.83 10.92 10.57 306,160 124,160 2.2
27/08/2020
10.83
 2,316,970 10.43 10.92 10.48 323,040 67,500 3.1
26/08/2020
10.43
 1,924,850 10.30 10.65 10.22 70,890 0 0.9
25/08/2020
10.30
 1,301,610 10.48 10.52 10.30 29,300 24,880 0.1
24/08/2020
10.48
 1,577,760 10.39 10.61 10.39 1,000 19,870 -0.2
21/08/2020
10.39
 1,617,030 10.26 10.43 10.17 440,300 810 5.2
20/08/2020
10.26
 2,233,930 10.08 10.35 10.08 570,400 44,190 6.1
19/08/2020
10.08
 2,352,360 9.69 10.26 9.78 47,650 3,000 0.5
18/08/2020
9.69
 1,218,730 9.60 9.86 9.56 59,810 273,990 -2.4
17/08/2020
9.60
 750,960 9.56 9.60 9.38 12,780 1,700 0.1
14/08/2020
9.56
 974,910 9.65 9.78 9.47 6,230 100 0.1
13/08/2020
9.65
 1,959,970 9.73 10.00 9.65 2,450 310,910 -3.4
12/08/2020
9.73
 597,590 9.73 9.78 9.65 1,300 5,510 -0.0
11/08/2020
9.73
 737,560 9.78 9.86 9.65 3,300 7,560 -0.0
10/08/2020
9.78
 2,894,230 9.29 9.91 9.29 22,370 1,000 0.2
07/08/2020
9.29
 631,730 9.29 9.38 9.21 0 53,770 -0.6
06/08/2020
9.29
 608,120 9.34 9.43 9.25 1,100 2,160 -0.0
05/08/2020
9.34
 1,450,080 9.16 9.51 9.03 5,300 21,970 -0.2
04/08/2020
9.16
 995,960 9.08 9.29 9.08 200 31,010 -0.3
03/08/2020
9.08
 820,600 8.77 9.08 8.77 89,730 400 0.9

Chính sách bảo mật | Điều khoản sử dụng |