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)
15/11/2019
12.10
 341,050 12.19 12.19 12.01 100,000 210,000 -1.5
14/11/2019
12.19
 152,880 12.19 12.28 12.10 0 10,000 -0.1
13/11/2019
12.19
 488,704 12.10 12.36 12.10 100 2,000 -0.0
12/11/2019
12.10
 130,305 12.19 12.28 12.01 500 0 0.0
11/11/2019
12.19
 363,090 12.28 12.28 12.01 100,000 134,000 -0.5
08/11/2019
12.28
 133,070 12.19 12.28 12.10 0 0 0
07/11/2019
12.19
 464,150 12.36 12.36 12.01 0 30,000 -0.4
06/11/2019
12.36
 510,540 12.19 12.54 12.10 134,000 134,000 0
05/11/2019
12.19
 362,543 12.19 12.19 12.01 0 0 0
04/11/2019
12.19
 648,582 12.19 12.45 11.93 0 0 0
01/11/2019
12.19
 483,502 12.28 12.36 12.10 2,000 0 0.0
31/10/2019
12.28
 561,085 12.63 12.63 12.10 0 0 0
30/10/2019
12.63
 441,419 12.63 12.80 12.45 0 0 0
29/10/2019
12.63
 685,385 12.54 12.71 12.45 0 0 0
28/10/2019
12.54
 431,861 12.71 12.71 12.45 0 1,000 -0.0
25/10/2019
12.71
 1,072,750 12.71 12.98 12.54 136,100 900 1.9
24/10/2019
12.71
 2,428,013 11.93 12.89 11.93 0 47,200 -0.7
23/10/2019
11.93
 544,200 11.57 12.01 11.57 0 55,400 -0.7
22/10/2019
11.57
 268,570 11.84 11.84 11.49 0 1,000 -0.0
21/10/2019
11.84
 221,501 11.84 11.93 11.75 0 0 0
18/10/2019
11.84
 355,560 11.93 12.01 11.84 0 25,000 -0.3
17/10/2019
11.93
 207,670 11.93 12.01 11.84 0 0 0
16/10/2019
11.93
 455,735 12.01 12.19 11.84 0 20,000 -0.3
15/10/2019
12.01
 245,068 12.28 12.28 11.93 600 0 0.0
14/10/2019
12.28
 494,410 12.28 12.28 12.10 100,000 61,100 0.5
11/10/2019
12.28
 360,193 12.28 12.36 12.10 150,000 0 2.1
10/10/2019
12.28
 741,530 12.01 12.36 12.01 500 89,500 -1.2
09/10/2019
12.01
 324,816 12.10 12.10 11.93 61,100 71,100 -0.1
08/10/2019
12.10
 243,379 11.84 12.10 11.84 800 10,000 -0.1
07/10/2019
11.84
 326,356 12.19 12.19 11.84 69,500 71,500 -0.0
04/10/2019
12.19
 320,600 12.28 12.28 12.01 61,100 0 0.8
03/10/2019
12.28
 335,879 12.10 12.28 11.84 0 0 0
02/10/2019
12.10
 595,930 12.45 12.54 12.10 0 17,300 -0.2
01/10/2019
12.45
 1,325,100 12.01 12.54 11.93 0 0 0
30/09/2019
12.01
 610,142 12.01 12.10 11.93 42,200 0 0.6
27/09/2019
12.01
 342,902 12.01 12.01 11.75 27,300 0 0.4
26/09/2019
12.01
 281,190 11.93 12.10 11.93 0 0 0
25/09/2019
11.93
 384,710 11.84 12.01 11.84 0 0 0
24/09/2019
11.84
 575,380 11.84 11.93 11.75 0 0 0
23/09/2019
11.84
 308,189 12.01 12.10 11.84 0 0 0
20/09/2019
12.01
 500,199 12.19 12.28 12.01 0 0 0
19/09/2019
12.19
 275,700 12.19 12.28 12.10 2,000 0 0.0
18/09/2019
12.19
 401,050 12.36 12.54 12.19 0 36,500 -0.5
17/09/2019
12.36
 796,750 11.84 12.54 11.75 0 6,000 -0.1
16/09/2019
11.84
 236,460 12.01 12.10 11.75 0 0 0
13/09/2019
12.01
 513,446 12.10 12.10 11.84 0 0 0
12/09/2019
12.10
 510,910 11.84 12.19 11.84 1,000 0 0.0
11/09/2019
11.84
 320,810 11.57 11.84 11.49 0 20,000 -0.3
10/09/2019
11.57
 1,168,851 11.84 12.10 11.40 1,000 14,800 -0.2
09/09/2019
11.84
 738,107 12.28 12.45 11.75 500 31,000 -0.4
06/09/2019
12.28
 459,482 12.45 12.63 12.19 3,000 60,000 -0.8
05/09/2019
12.45
 534,821 12.71 12.89 12.45 0 47,000 -0.7
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

Chính sách bảo mật | Điều khoản sử dụng |