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

30
-1.70
(-5.36%)
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
(2026-08-12) 		-0.55 -1.71% 46,479,600 -2,099,009 0
30
33.40
30
2 tháng
(2026-07-13) 		2.20 7.46% 85,329,100 -1,588,784 0
26
33.40
30
3 tháng
(2026-06-15) 		-3.60 -10.20% 122,498,600 -1,664,616 0
26
35.55
30
6 tháng
(2026-03-16) 		-1.35 -4.08% 349,846,700 -7,335,830 -56.3
26
39.30
30
12 tháng
(2025-09-16) 		2.66 9.18% 891,726,300 6,674,070 416.6
24.89
45.75
30
24 tháng
(2024-09-23) 		-3.03 -8.72% 1,791,366,900 -174,920 25.7
21.99
45.75
30
36 tháng
(2023-09-27) 		12.65 66.42% 2,674,227,300 7,570,453 262.7
16.22
45.75
30
60 tháng
(2021-10-07) 		-3.44 -9.78% 3,944,428,600 -1,128,391 36.5
9.60
45.75
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |