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

38.20
-1.65
(-4.14%)
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
(2025-12-29) 		12.65 48.65% 150,251,000 14,711,200 523.4
25.75
39.85
39.85
2 tháng
(2025-11-28) 		11.35 41.58% 189,538,700 14,246,600 512.1
25.30
39.85
39.85
3 tháng
(2025-10-29) 		10.95 39.51% 258,218,100 17,600,000 606.7
25.30
39.85
39.85
6 tháng
(2025-07-31) 		8.97 30.24% 487,800,300 3,751,820 191.8
24.89
39.85
39.85
12 tháng
(2025-02-03) 		9.66 33.34% 1,017,008,300 17,622,520 445.8
21.99
39.85
39.85
24 tháng
(2024-02-07) 		13.89 56.08% 1,869,159,600 15,710,105 382.4
21.99
39.85
39.85
36 tháng
(2023-02-13) 		25.22 187.69% 2,563,803,700 7,814,495 229.3
13.39
39.85
39.85
60 tháng
(2021-02-22) 		12.94 50.34% 4,125,175,200 10,620,839 265.6
9.60
39.85
39.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/12/2019
10.70
 1,055,470 11.40 11.49 10.61 100 0 0.0
02/12/2019
11.40
 794,680 11.93 11.93 11.22 0 0 0
29/11/2019
11.93
 143,210 12.01 12.01 11.93 0 0 0
28/11/2019
12.01
 497,820 12.10 12.89 11.93 0 0 0
27/11/2019
12.10
 142,505 12.10 12.19 12.01 0 0 0
26/11/2019
12.10
 348,230 12.01 12.19 12.01 0 0 0
25/11/2019
12.01
 363,950 12.28 12.28 12.01 0 0 0
22/11/2019
12.28
 357,630 12.45 12.45 12.10 0 0 0
21/11/2019
12.45
 1,115,127 12.28 12.63 12.28 0 16,000 -0.2
20/11/2019
12.28
 678,500 12.01 12.36 12.01 0 102,000 -1.4
19/11/2019
12.01
 189,690 12.10 12.10 12.01 0 6,000 -0.1
18/11/2019
12.10
 219,540 12.10 12.19 12.01 0 5,000 -0.1
15/11/2019
12.10
 341,050 12.19 12.19 12.01 100,000 210,000 -1.5
14/11/2019
12.19
 152,880 12.19 12.28 12.10 0 10,000 -0.1
13/11/2019
12.19
 488,704 12.10 12.36 12.10 100 2,000 -0.0
12/11/2019
12.10
 130,305 12.19 12.28 12.01 500 0 0.0
11/11/2019
12.19
 363,090 12.28 12.28 12.01 100,000 134,000 -0.5
08/11/2019
12.28
 133,070 12.19 12.28 12.10 0 0 0
07/11/2019
12.19
 464,150 12.36 12.36 12.01 0 30,000 -0.4
06/11/2019
12.36
 510,540 12.19 12.54 12.10 134,000 134,000 0
05/11/2019
12.19
 362,543 12.19 12.19 12.01 0 0 0
04/11/2019
12.19
 648,582 12.19 12.45 11.93 0 0 0
01/11/2019
12.19
 483,502 12.28 12.36 12.10 2,000 0 0.0
31/10/2019
12.28
 561,085 12.63 12.63 12.10 0 0 0
30/10/2019
12.63
 441,419 12.63 12.80 12.45 0 0 0
29/10/2019
12.63
 685,385 12.54 12.71 12.45 0 0 0
28/10/2019
12.54
 431,861 12.71 12.71 12.45 0 1,000 -0.0
25/10/2019
12.71
 1,072,750 12.71 12.98 12.54 136,100 900 1.9
24/10/2019
12.71
 2,428,013 11.93 12.89 11.93 0 47,200 -0.7
23/10/2019
11.93
 544,200 11.57 12.01 11.57 0 55,400 -0.7
22/10/2019
11.57
 268,570 11.84 11.84 11.49 0 1,000 -0.0
21/10/2019
11.84
 221,501 11.84 11.93 11.75 0 0 0
18/10/2019
11.84
 355,560 11.93 12.01 11.84 0 25,000 -0.3
17/10/2019
11.93
 207,670 11.93 12.01 11.84 0 0 0
16/10/2019
11.93
 455,735 12.01 12.19 11.84 0 20,000 -0.3
15/10/2019
12.01
 245,068 12.28 12.28 11.93 600 0 0.0
14/10/2019
12.28
 494,410 12.28 12.28 12.10 100,000 61,100 0.5
11/10/2019
12.28
 360,193 12.28 12.36 12.10 150,000 0 2.1
10/10/2019
12.28
 741,530 12.01 12.36 12.01 500 89,500 -1.2
09/10/2019
12.01
 324,816 12.10 12.10 11.93 61,100 71,100 -0.1
08/10/2019
12.10
 243,379 11.84 12.10 11.84 800 10,000 -0.1
07/10/2019
11.84
 326,356 12.19 12.19 11.84 69,500 71,500 -0.0
04/10/2019
12.19
 320,600 12.28 12.28 12.01 61,100 0 0.8
03/10/2019
12.28
 335,879 12.10 12.28 11.84 0 0 0
02/10/2019
12.10
 595,930 12.45 12.54 12.10 0 17,300 -0.2
01/10/2019
12.45
 1,325,100 12.01 12.54 11.93 0 0 0
30/09/2019
12.01
 610,142 12.01 12.10 11.93 42,200 0 0.6
27/09/2019
12.01
 342,902 12.01 12.01 11.75 27,300 0 0.4
26/09/2019
12.01
 281,190 11.93 12.10 11.93 0 0 0
25/09/2019
11.93
 384,710 11.84 12.01 11.84 0 0 0
24/09/2019
11.84
 575,380 11.84 11.93 11.75 0 0 0
23/09/2019
11.84
 308,189 12.01 12.10 11.84 0 0 0
20/09/2019
12.01
 500,199 12.19 12.28 12.01 0 0 0
19/09/2019
12.19
 275,700 12.19 12.28 12.10 2,000 0 0.0
18/09/2019
12.19
 401,050 12.36 12.54 12.19 0 36,500 -0.5
17/09/2019
12.36
 796,750 11.84 12.54 11.75 0 6,000 -0.1
16/09/2019
11.84
 236,460 12.01 12.10 11.75 0 0 0
13/09/2019
12.01
 513,446 12.10 12.10 11.84 0 0 0
12/09/2019
12.10
 510,910 11.84 12.19 11.84 1,000 0 0.0
11/09/2019
11.84
 320,810 11.57 11.84 11.49 0 20,000 -0.3
10/09/2019
11.57
 1,168,851 11.84 12.10 11.40 1,000 14,800 -0.2
09/09/2019
11.84
 738,107 12.28 12.45 11.75 500 31,000 -0.4
06/09/2019
12.28
 459,482 12.45 12.63 12.19 3,000 60,000 -0.8
05/09/2019
12.45
 534,821 12.71 12.89 12.45 0 47,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |