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)
04/09/2019
12.71
 1,679,787 12.36 12.80 11.66 24,800 4,300 0.3
03/09/2019
12.36
 1,819,609 13.15 13.24 12.28 0 20,000 -0.3
30/08/2019
13.15
 1,945,710 13.50 13.68 13.07 17,000 5,000 0.2
29/08/2019
13.50
 1,186,435 13.94 14.03 13.42 26,500 0 0.4
28/08/2019
13.94
 559,433 13.94 14.12 13.77 10,000 2,000 0.1
27/08/2019
13.94
 1,490,955 14.12 14.12 13.77 34,600 0 0.6
26/08/2019
14.12
 1,233,815 14.12 14.38 13.85 26,000 0 0.4
23/08/2019
14.12
 855,980 14.38 14.47 13.94 0 0 0
22/08/2019
14.38
 1,067,820 14.21 14.56 14.12 38,800 10,000 0.5
21/08/2019
14.21
 1,354,115 14.47 14.56 14.12 34,600 0 0.6
20/08/2019
14.47
 2,107,090 13.68 14.64 13.59 63,600 0 1.0
19/08/2019
13.68
 556,650 13.77 13.94 13.59 0 0 0
16/08/2019
13.77
 958,722 13.77 14.03 13.68 2,000 0 0.0
15/08/2019
13.77
 1,680,821 13.59 13.85 12.98 0 0 0
14/08/2019
13.59
 836,000 13.42 13.77 13.24 0 17,000 -0.3
13/08/2019
13.42
 3,042,385 14.12 14.21 13.24 9,300 16,900 -0.1
12/08/2019
14.12
 1,793,426 14.38 14.56 13.85 15,000 0 0.2
09/08/2019
14.38
 1,033,647 14.56 14.73 14.38 700 0 0.0
08/08/2019: Cổ tức tiền mặt tỉ lệ: 2.5%
08/08/2019
14.56
 1,202,941 14.34 14.82 14.38 22,773 0 0.4
07/08/2019
14.34
 2,001,054 14.51 14.85 13.99 1,530 0 0.0
06/08/2019
14.51
 3,279,060 13.82 15.11 13.47 26,800 62,300 -0.6
05/08/2019
13.82
 2,440,747 13.39 13.99 13.30 1,000 0 0.0
02/08/2019
13.39
 3,588,142 12.78 13.47 12.61 600,000 10,000 9.1
01/08/2019
12.78
 918,070 12.87 12.87 12.61 0 0 0
31/07/2019
12.87
 2,176,831 12.61 12.95 12.00 1,016,000 10,000 14.8
30/07/2019
12.61
 1,749,362 12.87 13.13 12.61 10,200 0 0.2
29/07/2019
12.87
 1,392,733 12.61 12.87 12.44 400 0 0.0
26/07/2019
12.61
 1,306,575 12.87 12.87 12.44 22,500 0 0.3
25/07/2019
12.87
 1,993,330 12.95 13.13 12.70 51,600 20,000 0.5
24/07/2019
12.95
 4,416,170 12.44 12.95 12.44 831,600 6,700 12.2
23/07/2019
12.44
 2,127,440 12.26 12.52 12.09 511,000 0 7.3
22/07/2019
12.26
 2,587,667 11.92 12.44 11.75 70,000 0 1.0
19/07/2019
11.92
 1,221,223 11.92 12.09 11.75 200 0 0.0
18/07/2019
11.92
 578,070 11.75 11.92 11.66 100 0 0.0
17/07/2019
11.75
 599,004 11.92 11.92 11.49 0 0 0
16/07/2019
11.92
 2,044,110 11.49 12.09 11.57 0 0 0
15/07/2019
11.49
 530,240 11.57 11.66 11.40 1,700 0 0.0
12/07/2019
11.57
 796,565 11.83 11.92 11.57 0 20,000 -0.3
11/07/2019
11.83
 2,098,200 11.66 12.00 11.57 57,000 0 0.8
10/07/2019
11.66
 1,881,870 11.40 11.75 11.40 94,400 0 1.3
09/07/2019
11.40
 1,032,420 11.31 11.66 11.31 64,300 0 0.9
08/07/2019
11.31
 916,931 11.75 11.83 11.23 0 0 0
05/07/2019
11.75
 1,329,028 11.31 11.83 11.23 110,300 0 1.5
04/07/2019
11.31
 428,432 11.23 11.40 11.14 0 0 0
03/07/2019
11.23
 679,263 11.31 11.40 11.14 10,000 0 0.1
02/07/2019
11.31
 893,442 11.05 11.40 10.80 0 0 0
01/07/2019
11.05
 266,613 10.88 11.05 10.80 0 1,000 -0.0
28/06/2019
10.88
 333,500 10.97 10.97 10.62 0 0 0
27/06/2019
10.97
 564,900 11.05 11.23 10.80 3,500 0 0.0
26/06/2019
11.05
 459,862 11.05 11.23 10.88 80,000 1,000 1.0
25/06/2019
11.05
 487,647 11.05 11.05 10.71 0 1,000 -0.0
24/06/2019
11.05
 979,786 11.49 11.49 10.88 0 0 0
21/06/2019
11.49
 914,460 11.66 11.66 11.23 0 0 0
20/06/2019
11.66
 1,058,415 11.66 12.00 11.57 150,000 0 2.0
19/06/2019
11.66
 730,852 11.57 11.83 11.49 0 0 0
18/06/2019
11.57
 761,047 11.40 11.66 11.40 0 51,000 -0.7
17/06/2019
11.40
 798,833 11.57 11.66 11.23 0 0 0
14/06/2019
11.57
 1,407,731 12.00 12.09 11.40 11,500 0 0.2
13/06/2019
12.00
 1,673,717 11.75 12.44 11.66 0 0 0
12/06/2019
11.75
 2,636,146 11.23 12.09 11.14 190,000 0 2.6
11/06/2019
11.23
 1,071,010 11.23 11.57 11.05 50,000 0 0.7
10/06/2019
11.23
 856,187 11.66 11.75 11.05 0 0 0
07/06/2019
11.66
 3,056,130 10.71 11.66 10.71 211,100 0 2.8
06/06/2019
10.71
 991,017 10.02 10.71 10.10 0 17,000 -0.2
05/06/2019
10.02
 230,030 10.02 10.19 9.85 0 47,000 -0.5
04/06/2019
10.02
 203,310 10.02 10.10 9.85 0 17,100 -0.2
03/06/2019
10.02
 558,702 10.10 10.19 9.59 200 17,000 -0.2
31/05/2019
10.10
 635,603 10.80 10.80 10.02 0 17,000 -0.2
30/05/2019
10.80
 381,800 10.71 10.97 10.62 30,100 17,000 0.2
29/05/2019
10.71
 567,397 10.97 11.23 10.71 0 17,000 -0.2
28/05/2019
10.97
 1,251,990 10.19 11.05 10.10 100 17,000 -0.2
27/05/2019
10.19
 230,532 9.93 10.19 9.85 0 17,000 -0.2
24/05/2019
9.93
 357,337 10.28 10.28 9.76 0 17,000 -0.2
23/05/2019
10.28
 267,865 10.19 10.28 10.02 0 0 0
22/05/2019
10.19
 531,842 10.36 10.54 10.10 0 0 0
21/05/2019
10.36
 606,100 9.93 10.36 9.93 0 0 0
20/05/2019
9.93
 282,082 9.93 10.10 9.76 0 0 0
17/05/2019
9.93
 394,711 9.85 10.02 9.85 0 500 -0.0
16/05/2019
9.85
 237,250 9.85 9.93 9.76 20,000 0 0.2
15/05/2019
9.85
 161,740 9.93 10.10 9.67 0 0 0
14/05/2019
9.93
 855,971 9.50 10.02 9.33 20,000 0 0.2
13/05/2019
9.50
 294,685 9.15 9.50 9.07 0 0 0
10/05/2019
9.15
 120,001 9.15 9.24 9.07 0 0 0
09/05/2019
9.15
 596,000 9.07 9.67 8.98 0 0 0
08/05/2019
9.07
 326,500 9.41 9.41 8.98 0 0 0
07/05/2019
9.41
 305,800 9.24 9.85 9.15 0 0 0
06/05/2019
9.24
 214,900 9.50 9.59 9.07 0 0 0
03/05/2019
9.50
 143,210 9.67 9.67 9.41 0 0 0
02/05/2019
9.67
 227,210 9.59 9.76 9.41 0 0 0
26/04/2019
9.59
 214,540 9.67 9.67 9.41 0 0 0
25/04/2019
9.67
 125,900 9.50 9.93 9.50 0 0 0
24/04/2019
9.50
 80,720 9.59 9.76 9.50 0 0 0
23/04/2019
9.59
 193,830 9.41 9.93 9.41 0 0 0
22/04/2019
9.41
 198,920 9.76 9.76 9.33 0 1,000 -0.0
19/04/2019
9.76
 115,200 9.59 9.85 9.59 0 0 0
18/04/2019
9.59
 300,100 9.76 10.19 9.50 0 0 0
17/04/2019
9.76
 242,980 9.85 10.10 9.76 0 0 0
16/04/2019
9.85
 284,850 9.76 10.02 9.67 0 0 0
12/04/2019
9.76
 384,751 9.85 9.85 9.41 0 42,100 -0.5
11/04/2019
9.85
 261,100 10.10 10.28 9.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |