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
(2025-11-04) 		-0.65 -2.28% 57,941,600 1,189,800 31.8
26.70
29.10
27.85
2 tháng
(2025-10-06) 		0.54 1.98% 118,209,400 2,887,600 79.5
24.89
29.10
27.85
3 tháng
(2025-09-05) 		-1.68 -5.72% 164,621,900 -1,826,600 -57.0
24.89
29.43
27.85
6 tháng
(2025-06-09) 		0.39 1.43% 490,862,300 -17,712,180 -551.6
24.89
32.19
27.85
12 tháng
(2024-12-09) 		-3.95 -12.48% 888,083,400 2,151,844 -105.2
21.99
34.46
27.85
24 tháng
(2023-12-15) 		8.26 42.49% 1,784,738,500 2,802,683 -99.4
19
37.61
27.85
36 tháng
(2022-12-20) 		13.98 101.86% 2,451,866,400 -5,143,679 -253.9
12.81
37.61
27.85
60 tháng
(2020-12-30) 		1.49 5.67% 4,129,890,760 -9,620,431 -414.6
9.60
39.35
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/05/2020
9.38
 951,850 9.78 9.78 9.29 29,060 0 0.3
29/04/2020
9.78
 1,497,360 9.47 9.95 9.47 132,690 220 1.5
28/04/2020
9.47
 1,444,690 9.34 9.82 9.38 74,630 61,720 0.2
27/04/2020
9.34
 1,663,520 8.73 9.34 8.86 133,360 400,000 -2.8
24/04/2020
8.73
 837,180 8.86 8.90 8.72 88,610 3,680 0.9
23/04/2020
8.86
 653,970 8.81 9.08 8.77 1,810 9,880 -0.1
22/04/2020
8.81
 867,890 8.73 9.12 8.42 33,550 440 0.3
21/04/2020
8.73
 1,336,580 9.38 9.38 8.73 5,000 2,580 0.0
20/04/2020
9.38
 1,221,230 9.47 9.86 9.38 0 221,310 -2.4
17/04/2020
9.47
 649,460 9.47 9.78 9.38 100 9,470 -0.1
16/04/2020
9.47
 634,220 9.78 9.78 9.29 12,860 0 0.1
15/04/2020
9.78
 788,140 9.47 9.91 9.21 48,020 0 0.5
14/04/2020
9.47
 957,110 8.90 9.51 8.77 1,200 0 0.0
13/04/2020
8.90
 2,160,110 8.86 9.47 8.90 10,310 300,000 -3.1
10/04/2020
8.86
 934,920 8.29 8.86 8.68 0 1,000 -0.0
09/04/2020
8.29
 574,950 7.88 8.36 7.97 200 1,100 -0.0
08/04/2020
7.88
 212,500 7.86 7.88 7.72 0 0 0
07/04/2020
7.86
 277,730 7.98 7.98 7.73 0 500 -0.0
06/04/2020
7.98
 591,020 7.63 7.98 7.67 1,000 0 0.0
03/04/2020
7.63
 356,910 7.51 7.80 7.45 220 0 0.0
01/04/2020
7.51
 262,480 7.35 7.52 7.10 0 0 0
31/03/2020
7.35
 572,600 7.28 7.63 7.01 0 0 0
30/03/2020
7.28
 1,792,710 7.42 7.54 6.90 0 800,000 -6.6
27/03/2020
7.42
 612,810 7.50 7.89 7.33 0 0 0
26/03/2020
7.50
 811,930 7.80 7.88 7.50 0 0 0
25/03/2020
7.80
 1,559,590 7.63 7.98 7.64 0 400,050 -3.5
24/03/2020
7.63
 683,830 7.45 7.80 7.23 0 50 -0.0
23/03/2020
7.45
 1,698,240 8.01 8.01 7.45 1,500 0 0.0
20/03/2020
8.01
 1,380,930 8.59 8.77 8.00 400 354,000 -3.3
19/03/2020
8.59
 858,400 9.21 9.21 8.59 500 14,900 -0.2
18/03/2020
9.21
 1,432,550 9.82 10.08 9.16 500 14,900 -0.2
17/03/2020
9.82
 1,626,550 11.05 11.05 8.42 900 4,000 -0.0
16/03/2020
11.05
 0 11.05 11.05 11.05 0 0 0
13/03/2020
11.05
 0 11.05 11.05 11.05 0 0 0
12/03/2020
11.05
 0 11.05 11.05 11.05 0 0 0
11/03/2020
11.05
 0 11.05 11.05 11.05 0 0 0
10/03/2020
11.05
 0 11.05 11.05 11.05 0 0 0
09/03/2020
11.05
 0 10.96 11.05 10.96 0 0 0
06/03/2020
10.96
 1,305,340 11.05 11.14 10.79 0 0 0
05/03/2020
11.05
 1,055,157 11.05 11.22 10.87 0 44,500 -0.6
04/03/2020
11.05
 1,656,538 11.49 11.49 10.87 0 0 0
03/03/2020
11.49
 1,047,030 10.79 12.36 10.87 0 0 0
02/03/2020
10.79
 592,520 10.70 11.14 10.35 32,100 32,100 0
28/02/2020
10.70
 1,264,618 10.96 10.96 10.52 0 412,300 -5.0
27/02/2020
10.96
 1,318,652 10.61 11.05 10.52 0 0 0
26/02/2020
10.61
 1,272,443 10.08 10.61 9.91 0 0 0
25/02/2020
10.08
 1,024,130 9.65 10.08 9.29 0 0 0
24/02/2020
9.65
 1,084,607 10.08 10.08 9.47 0 500 -0.0
21/02/2020
10.08
 514,152 10.35 10.35 10.00 0 0 0
20/02/2020
10.35
 496,270 10.35 10.52 10.17 0 0 0
19/02/2020
10.35
 1,159,367 9.91 10.35 9.82 500 0 0.0
18/02/2020
9.91
 472,400 9.73 9.91 9.73 0 0 0
17/02/2020
9.73
 314,400 9.91 10.08 9.73 0 0 0
14/02/2020
9.91
 678,971 9.47 10.00 9.38 1,000 5,000 -0.0
13/02/2020
9.47
 727,243 9.47 9.65 9.29 0 0 0
12/02/2020
9.47
 283,400 9.56 9.65 9.47 0 0 0
11/02/2020
9.56
 399,300 9.47 9.65 9.38 0 2,000 -0.0
10/02/2020
9.47
 201,190 9.56 9.56 9.21 0 0 0
07/02/2020
9.56
 268,160 9.56 9.65 9.38 0 0 0
06/02/2020
9.56
 308,048 9.21 9.73 9.12 2,000 0 0.0
05/02/2020
9.21
 470,640 9.12 9.47 8.94 0 400 -0.0
04/02/2020
9.12
 353,930 9.12 9.21 8.94 0 500 -0.0
03/02/2020
9.12
 965,930 9.47 9.47 8.33 2,000 1,500 0.0
31/01/2020
9.47
 655,457 10.08 10.08 9.47 400 0 0.0
30/01/2020
10.08
 372,714 10.61 10.61 9.91 500 0 0.0
22/01/2020
10.61
 540,290 10.35 10.70 10.08 1,500 5,000 -0.0
21/01/2020
10.35
 435,320 10.08 10.35 10.08 0 500 -0.0
20/01/2020
10.08
 309,240 10.00 10.26 10.00 0 0 0
17/01/2020
10.00
 355,706 9.82 10.26 9.73 0 0 0
16/01/2020
9.82
 463,400 9.73 9.82 9.47 0 0 0
15/01/2020
9.73
 188,608 9.82 9.91 9.73 44,500 17,400 0.3
14/01/2020
9.82
 290,900 9.91 10.08 9.73 0 0 0
13/01/2020
9.91
 185,830 9.82 9.91 9.73 0 3,900 -0.0
10/01/2020
9.82
 409,717 9.65 10.17 9.65 100 10,500 -0.1
09/01/2020
9.65
 200,020 9.47 9.73 9.56 0 0 0
08/01/2020
9.47
 503,454 9.82 9.82 9.38 400 0 0.0
07/01/2020
9.82
 537,260 10.08 10.17 9.65 0 0 0
06/01/2020
10.08
 408,280 10.26 10.70 10.00 2,400 10,000 -0.1
03/01/2020
10.26
 1,116,553 9.91 10.70 9.91 1,200 500 0.0
02/01/2020
9.91
 762,975 9.29 10.08 9.29 11,100 0 0.1
31/12/2019
9.29
 681,390 8.94 9.47 8.94 100 0 0.0
30/12/2019
8.94
 484,220 9.21 9.29 8.86 0 0 0
27/12/2019
9.21
 369,270 9.38 9.38 9.12 0 0 0
26/12/2019
9.38
 531,812 9.47 9.65 9.29 0 20,000 -0.2
25/12/2019
9.47
 379,000 9.21 9.56 9.12 0 0 0
24/12/2019
9.21
 1,361,546 9.82 9.82 8.59 0 0 0
23/12/2019
9.82
 1,272,776 10.43 10.61 9.56 90 11,500 -0.1
20/12/2019
10.43
 169,910 10.52 10.61 10.35 0 0 0
19/12/2019
10.52
 386,740 10.52 10.61 10.35 0 0 0
18/12/2019
10.52
 716,800 10.87 10.87 10.35 0 11,500 -0.1
17/12/2019
10.87
 198,500 10.96 11.05 10.87 0 0 0
16/12/2019
10.96
 195,220 10.96 11.22 10.96 0 0 0
13/12/2019
10.96
 371,530 10.87 11.57 10.79 0 0 0
12/12/2019
10.87
 193,800 10.79 10.87 10.70 0 300 -0.0
11/12/2019
10.79
 209,000 10.96 10.96 10.70 0 0 0
10/12/2019
10.96
 193,545 10.87 11.05 10.79 0 0 0
09/12/2019
10.87
 151,397 11.05 11.14 10.87 0 0 0
06/12/2019
11.05
 137,106 11.05 11.14 10.87 0 0 0
05/12/2019
11.05
 263,255 11.05 11.22 10.87 0 0 0
04/12/2019
11.05
 230,600 10.70 11.05 10.61 0 2,800 -0.0

Chính sách bảo mật | Điều khoản sử dụng |