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

35
-0.40
(-1.13%)
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
(2026-05-13) 		-1.40 -3.80% 79,070,000 -921,131 0
33.40
39.30
35
2 tháng
(2026-04-13) 		2.80 8.59% 153,200,200 -4,072,004 0
32.20
39.30
35
3 tháng
(2026-03-16) 		2.35 7.11% 225,866,900 -5,664,714 -56.3
28.60
39.30
35
6 tháng
(2025-12-15) 		9.80 38.28% 611,276,400 7,155,386 382.8
25.50
45.75
35
12 tháng
(2025-06-17) 		6.91 24.24% 1,103,664,000 -11,659,794 -198.3
24.89
45.75
35
24 tháng
(2024-06-24) 		3.16 9.82% 1,889,413,900 1,134,599 14.6
21.99
45.75
35
36 tháng
(2023-06-28) 		16.78 90.15% 2,756,326,500 3,685,169 141.4
16.22
45.75
35
60 tháng
(2021-07-08) 		4.17 13.36% 4,145,515,700 -2,637,075 -71.0
9.60
45.75
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/07/2020
8.77
 998,760 8.86 8.99 8.59 1,990 6,580 -0.0
30/07/2020
8.86
 1,120,870 8.99 9.03 8.81 37,230 20,160 0.2
29/07/2020
8.99
 1,869,490 9.29 9.29 8.65 37,230 20,160 0.2
28/07/2020
9.29
 1,756,390 8.99 9.29 8.81 65,730 0 0.7
27/07/2020
8.99
 2,885,330 9.65 9.65 8.99 26,720 0 0.3
24/07/2020
9.65
 2,730,370 10.08 10.43 9.65 160 222,800 -2.5
23/07/2020
10.08
 1,064,300 10.30 10.30 10.08 700 16,860 -0.2
22/07/2020
10.30
 730,770 10.48 10.61 10.26 1,000 29,860 -0.3
21/07/2020
10.48
 755,830 10.61 10.70 10.43 17,100 166,760 -1.8
20/07/2020
10.61
 1,427,490 10.61 10.92 10.57 0 192,380 -2.3
17/07/2020
10.61
 900,470 10.57 10.74 10.43 19,180 100,000 -1.0
16/07/2020
10.57
 751,420 10.61 10.74 10.52 5,000 44,950 -0.5
15/07/2020
10.61
 503,920 10.61 10.79 10.61 0 21,670 -0.3
14/07/2020
10.61
 1,279,860 10.43 10.79 10.52 0 200,500 -2.4
13/07/2020
10.43
 1,994,010 10.43 10.83 10.43 2,400 316,650 -3.7
10/07/2020
10.43
 657,210 10.39 10.43 10.30 12,030 10,610 0.0
09/07/2020
10.39
 988,260 10.22 10.39 10.22 18,160 630 0.2
08/07/2020
10.22
 833,270 10.22 10.35 10.00 12,850 6,280 0.1
07/07/2020
10.22
 1,010,980 10.43 10.48 10.17 500 22,130 -0.3
06/07/2020
10.43
 575,100 10.22 10.43 10.26 33,000 15,660 0.2
03/07/2020
10.22
 1,155,100 10.13 10.39 10.17 6,160 266,380 -3.0
02/07/2020
10.13
 878,030 10.08 10.26 9.95 990 90 0.0
01/07/2020
10.08
 736,830 9.65 10.17 9.69 82,470 0 0.9
30/06/2020
9.65
 1,132,600 10.00 10.30 9.65 15,100 447,840 -4.8
29/06/2020
10.00
 2,278,110 10.43 10.52 9.91 38,200 179,770 -1.6
26/06/2020
10.43
 1,459,690 10.57 10.83 10.43 330 273,750 -3.3
25/06/2020
10.57
 1,042,720 10.79 10.79 10.57 13,490 264,100 -3.0
24/06/2020
10.79
 967,980 11.00 11.05 10.74 4,000 91,050 -1.1
23/06/2020
11.00
 1,512,990 10.92 11.22 10.83 8,380 11,270 -0.0
22/06/2020
10.92
 1,125,510 11.05 11.14 10.87 200 134,470 -1.7
19/06/2020
11.05
 1,155,640 10.79 11.18 10.92 85,680 0 1.1
18/06/2020
10.79
 1,281,740 10.87 11.22 10.61 11,360 10,800 0.0
17/06/2020
10.87
 1,329,740 11.18 11.22 10.87 12,390 133,600 -1.5
16/06/2020
11.18
 1,094,900 10.87 11.40 11.09 19,140 0 0.2
15/06/2020
10.87
 3,865,010 10.65 11.40 10.74 81,900 581,280 -6.3
12/06/2020
10.65
 3,343,630 10.96 10.96 10.35 268,630 71,040 2.4
11/06/2020
10.96
 3,535,100 11.62 11.88 10.96 334,500 197,650 1.8
10/06/2020
11.62
 2,746,460 11.97 11.97 11.53 80,830 905,410 -11.0

Chính sách bảo mật | Điều khoản sử dụng |