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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |