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)
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
09/06/2020
11.97
 4,848,970 11.40 12.19 11.40 91,700 0 1.2
08/06/2020
11.40
 3,376,560 11.31 11.62 11.27 87,490 0 1.1
05/06/2020
11.31
 1,368,660 11.14 11.31 11.05 400,200 0 5.1
04/06/2020
11.14
 1,429,580 11.40 11.53 11.14 3,400 301,430 -3.8
03/06/2020
11.40
 1,682,780 11.00 11.40 10.96 208,190 20,480 2.4
02/06/2020
11.00
 1,401,600 11.27 11.36 10.96 6,000 57,000 -0.6
01/06/2020
11.27
 1,375,080 11.18 11.36 11.22 36,670 0 0.5
29/05/2020
11.18
 1,380,440 11.18 11.31 11.09 31,770 25,200 0.1
28/05/2020
11.18
 1,925,610 11.14 11.31 11.00 269,990 7,000 3.3
27/05/2020
11.14
 2,320,830 11.49 11.57 11.14 80 23,100 -0.3
26/05/2020
11.49
 2,026,130 11.49 11.79 11.44 11,140 15,340 -0.1
25/05/2020
11.49
 3,891,580 10.96 11.53 10.87 250,070 14,130 3.0
22/05/2020
10.96
 1,401,180 11.22 11.27 10.87 14,780 24,780 -0.1
21/05/2020
11.22
 2,381,570 11.22 11.62 11.14 13,200 539,840 -6.8
20/05/2020
11.22
 1,345,440 10.79 11.27 10.79 362,930 2,000 4.5
19/05/2020
10.79
 2,001,060 10.79 11.18 10.79 36,110 18,290 0.2
18/05/2020
10.79
 680,550 10.57 10.83 10.35 44,180 500 0.5
15/05/2020
10.57
 1,116,140 10.79 10.92 10.52 11,900 33,520 -0.3
14/05/2020
10.79
 1,400,950 11.05 11.05 10.79 20,130 0 0.3
13/05/2020
11.05
 3,516,310 10.96 11.49 10.87 9,380 47,570 -0.5
12/05/2020
10.96
 1,423,970 10.87 11.18 10.57 12,450 0 0.2
11/05/2020
10.87
 1,857,810 10.52 10.96 10.30 23,510 0 0.3
08/05/2020
10.52
 1,499,440 10.96 11.05 10.52 6,970 16,310 -0.1
07/05/2020
10.96
 2,699,550 10.39 11.09 10.35 302,300 35,310 3.3
06/05/2020
10.39
 2,682,000 9.73 10.39 9.78 32,850 1,690 0.4
05/05/2020
9.73
 1,071,460 9.38 9.82 8.77 17,160 8,970 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |