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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |