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)
10/04/2019
10.10
 602,900 10.19 10.28 9.85 0 0 0
09/04/2019
10.19
 577,980 10.45 10.71 10.02 42,100 0 0.5
08/04/2019
10.45
 344,404 10.54 10.71 10.36 0 0 0
05/04/2019
10.54
 315,111 10.62 10.80 10.45 0 0 0
04/04/2019
10.62
 706,804 10.19 10.88 10.02 0 0 0
03/04/2019
10.19
 136,112 10.28 10.54 9.93 0 0 0
02/04/2019
10.28
 359,420 10.02 10.80 9.85 0 0 0
01/04/2019
10.02
 513,854 10.19 10.54 9.76 0 0 0
29/03/2019
10.19
 449,200 10.54 10.71 10.19 0 0 0
28/03/2019
10.54
 414,859 10.88 10.97 10.36 0 0 0
27/03/2019
10.88
 389,330 10.54 11.57 10.28 0 0 0
26/03/2019
10.54
 332,100 10.54 10.71 10.28 0 0 0
25/03/2019
10.54
 610,250 11.05 11.23 10.28 0 0 0
22/03/2019
11.05
 747,600 10.80 12.09 10.62 0 0 0
21/03/2019
10.80
 1,495,070 9.76 10.97 9.76 0 0 0
20/03/2019
9.76
 533,080 9.50 9.93 9.24 200 0 0.0
19/03/2019
9.50
 336,000 10.02 10.28 9.50 0 0 0
18/03/2019
10.02
 594,650 9.76 10.62 9.76 500 0 0.0
15/03/2019
9.76
 1,093,809 8.90 10.19 8.81 0 0 0
14/03/2019
8.90
 175,300 8.81 9.07 8.72 0 0 0
13/03/2019
8.81
 166,300 8.64 8.98 8.55 0 0 0
12/03/2019
8.64
 206,700 8.55 8.81 8.55 2,100 0 0.0
11/03/2019
8.55
 93,300 8.81 8.81 8.46 0 0 0
08/03/2019
8.81
 83,409 8.64 8.81 8.64 0 0 0
07/03/2019
8.64
 91,001 8.90 9.15 8.64 0 0 0
06/03/2019
8.90
 333,400 8.98 9.24 8.81 0 110,900 -1.2
05/03/2019
8.98
 116,140 8.72 8.98 8.64 0 0 0
04/03/2019
8.72
 65,500 8.46 8.72 8.46 0 0 0
01/03/2019
8.46
 14,100 8.46 8.46 8.46 0 0 0
28/02/2019
8.46
 58,300 8.46 8.55 8.46 0 0 0
27/02/2019
8.46
 274,100 8.55 9.07 8.46 0 200,000 -2.0
26/02/2019
8.55
 46,300 8.64 8.81 8.38 0 100 -0.0
25/02/2019
8.64
 73,900 8.38 9.07 8.55 0 0 0
22/02/2019
8.38
 131,000 8.29 8.64 8.38 0 0 0
21/02/2019
8.29
 73,500 8.55 8.55 8.29 0 0 0
20/02/2019
8.55
 107,900 8.46 8.55 8.29 0 0 0
19/02/2019
8.46
 37,500 8.38 8.55 8.46 0 0 0
18/02/2019
8.38
 24,000 8.46 8.55 8.38 0 0 0
15/02/2019
8.46
 32,950 8.38 8.64 8.46 0 0 0
14/02/2019
8.38
 2,900 8.55 8.55 8.38 0 0 0
13/02/2019
8.55
 21,200 8.64 8.64 8.29 0 0 0
12/02/2019
8.64
 21,300 8.20 8.64 8.20 0 0 0
11/02/2019
8.20
 8,700 8.72 8.72 8.20 0 0 0
01/02/2019
8.72
 31,700 8.64 8.81 8.64 0 0 0
31/01/2019
8.64
 34,700 8.55 9.07 8.55 0 0 0
30/01/2019
8.55
 161,000 8.38 8.98 8.38 0 0 0
29/01/2019
8.38
 82,500 8.20 8.38 8.03 0 0 0
28/01/2019
8.20
 56,000 7.95 8.29 8.03 0 0 0
25/01/2019
7.95
 3,500 8.20 8.20 7.95 0 0 0
24/01/2019
8.20
 23,010 8.12 8.20 7.95 0 0 0
23/01/2019
8.12
 5,200 8.12 8.20 8.12 0 0 0
22/01/2019
8.12
 38,400 8.46 8.46 8.12 0 0 0
21/01/2019
8.46
 9,200 8.38 8.46 8.12 0 0 0
18/01/2019
8.38
 22,100 8.20 8.46 8.20 0 0 0
17/01/2019
8.20
 16,000 8.29 8.55 8.20 0 0 0
16/01/2019
8.29
 48,700 8.12 9.07 8.29 0 0 0
15/01/2019
8.12
 23,900 8.12 8.46 8.12 0 0 0
14/01/2019
8.12
 48,800 8.12 8.38 8.12 0 0 0
11/01/2019
8.12
 116,200 8.03 8.64 8.12 0 0 0
10/01/2019
8.03
 9,870 8.12 8.12 8.03 60 0 0.0
09/01/2019
8.12
 32,100 7.95 8.20 7.95 0 0 0
08/01/2019
7.95
 6,300 7.77 7.95 7.86 0 0 0
07/01/2019
7.77
 59,700 8.12 8.12 7.77 0 50,000 -0.5
04/01/2019
8.12
 20,830 8.12 8.20 7.95 0 0 0
03/01/2019
8.12
 17,600 8.20 8.20 8.03 0 0 0
02/01/2019
8.20
 7,900 8.90 8.90 8.12 0 0 0
28/12/2018
8.90
 69,500 8.55 8.98 8.29 0 0 0
27/12/2018
8.55
 220,920 8.20 9.33 8.20 0 0 0
26/12/2018
8.20
 42,900 8.03 8.20 7.86 0 0 0
25/12/2018
8.03
 91,800 8.12 8.12 7.77 0 0 0
24/12/2018
8.12
 90,030 8.03 8.12 7.95 0 0 0
21/12/2018
8.03
 20,200 7.95 8.20 7.86 0 0 0
20/12/2018
7.95
 13,600 7.95 8.03 7.95 0 0 0
19/12/2018
7.95
 170,300 7.86 8.03 7.86 0 0 0
18/12/2018
7.86
 83,000 7.86 7.95 7.77 0 0 0
17/12/2018
7.86
 34,000 7.95 7.95 7.77 0 0 0
14/12/2018
7.95
 40,000 7.95 7.95 7.77 0 0 0
13/12/2018
7.95
 3,200 7.86 7.95 7.95 0 0 0
12/12/2018
7.86
 300 7.95 7.95 7.86 0 0 0
11/12/2018
7.95
 276,000 8.12 8.12 7.77 0 236,500 -2.2
10/12/2018
8.12
 24,100 8.03 8.12 7.95 0 20,000 -0.2
07/12/2018
8.03
 28,020 8.20 8.20 7.95 0 20,000 -0.2
06/12/2018
8.20
 13,000 8.03 8.20 8.03 0 0 0
05/12/2018
8.03
 26,400 8.03 8.20 8.03 0 0 0
04/12/2018
8.03
 11,600 8.20 8.20 8.03 0 0 0
03/12/2018
8.20
 15,300 8.03 8.20 8.03 0 0 0
30/11/2018
8.03
 48,730 8.03 8.12 8.03 0 0 0
29/11/2018
8.03
 9,300 8.03 8.03 8.03 0 0 0
28/11/2018
8.03
 9,200 8.12 8.12 8.03 0 0 0
27/11/2018
8.12
 8,200 8.29 8.38 8.12 0 0 0
26/11/2018
8.29
 32,900 8.29 8.38 8.20 0 0 0
23/11/2018
8.29
 142,630 8.20 9.07 8.12 0 0 0
22/11/2018
8.20
 62,140 8.12 8.20 7.95 0 0 0
21/11/2018
8.12
 38,900 8.20 8.38 7.95 0 20,000 -0.2
20/11/2018
8.20
 49,600 8.29 8.38 7.95 0 20,000 -0.2
19/11/2018
8.29
 58,770 7.95 8.29 7.86 0 40,000 -0.4
16/11/2018
7.95
 55,500 8.29 8.29 7.86 0 40,000 -0.4
15/11/2018
8.29
 24,500 7.95 8.64 8.20 0 1,200 -0.0
14/11/2018
7.95
 72,700 8.12 8.90 7.86 0 0 0
13/11/2018
8.12
 7,100 7.86 8.12 7.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |