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

26.75
0.40
(1.52%)
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
(2026-06-29) 		-6.60 -20.25% 30,929,900 301,171 0
26
33.15
26.35
2 tháng
(2026-05-29) 		-8.90 -25.50% 80,821,100 338,190 0
26
35.55
26.35
3 tháng
(2026-04-29) 		-7.70 -22.85% 173,315,300 15,802 0
26
39.30
26.35
6 tháng
(2026-01-29) 		-14.85 -36.35% 480,229,100 -6,168,246 -87.5
26
45.75
26.35
12 tháng
(2025-08-04) 		-3.48 -11.80% 980,551,500 -2,719,826 81.0
24.89
45.75
26.35
24 tháng
(2024-08-07) 		-5.80 -18.23% 1,798,358,300 1,449,764 21.7
21.99
45.75
26.35
36 tháng
(2023-08-14) 		5.32 25.73% 2,711,518,600 3,907,037 146.7
16.22
45.75
26.35
60 tháng
(2021-08-23) 		-5.46 -17.35% 4,019,342,700 -789,807 -12.3
9.60
45.75
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |