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

27.40
-0.45
(-1.62%)
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
(2025-11-04) 		-0.65 -2.28% 57,941,600 1,189,800 31.8
26.70
29.10
27.85
2 tháng
(2025-10-06) 		0.54 1.98% 118,209,400 2,887,600 79.5
24.89
29.10
27.85
3 tháng
(2025-09-05) 		-1.68 -5.72% 164,621,900 -1,826,600 -57.0
24.89
29.43
27.85
6 tháng
(2025-06-09) 		0.39 1.43% 490,862,300 -17,712,180 -551.6
24.89
32.19
27.85
12 tháng
(2024-12-09) 		-3.95 -12.48% 888,083,400 2,151,844 -105.2
21.99
34.46
27.85
24 tháng
(2023-12-15) 		8.26 42.49% 1,784,738,500 2,802,683 -99.4
19
37.61
27.85
36 tháng
(2022-12-20) 		13.98 101.86% 2,451,866,400 -5,143,679 -253.9
12.81
37.61
27.85
60 tháng
(2020-12-30) 		1.49 5.67% 4,129,890,760 -9,620,431 -414.6
9.60
39.35
27.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/11/2018
7.86
 160,310 8.03 8.12 7.77 10 0 0.0
09/11/2018
8.03
 132,870 8.29 8.55 7.86 1,000 0 0.0
08/11/2018
8.29
 40,300 7.86 8.90 8.03 0 0 0
07/11/2018
7.86
 546,800 8.12 8.12 7.77 0 0 0
06/11/2018
8.12
 80,000 8.12 8.20 8.12 0 0 0
05/11/2018
8.12
 52,000 7.77 8.64 7.69 0 0 0
02/11/2018
7.77
 171,100 8.03 8.03 7.43 0 150,000 -1.3
01/11/2018
8.03
 64,700 8.20 8.20 7.77 0 50,000 -0.5
31/10/2018
8.20
 123,400 8.12 9.07 7.95 0 50,000 -0.5
30/10/2018
8.12
 12,100 8.20 8.20 7.95 0 0 0
29/10/2018
8.20
 58,000 8.12 8.55 7.77 0 0 0
26/10/2018
8.12
 295,580 7.60 8.20 7.34 0 0 0
25/10/2018
7.60
 23,000 7.86 7.86 7.51 1,300 0 0.0
24/10/2018
7.86
 19,000 7.77 7.86 7.43 0 0 0
23/10/2018
7.77
 3,800 8.03 8.12 7.77 0 0 0
22/10/2018
8.03
 2,510 7.77 8.03 7.77 0 0 0
19/10/2018
7.77
 8,400 8.03 8.03 7.77 0 0 0
18/10/2018
8.03
 5,400 7.95 8.03 7.95 0 0 0
17/10/2018
7.95
 26,240 8.03 8.20 7.95 0 0 0
16/10/2018
8.03
 294,800 8.12 9.24 8.03 0 0 0
15/10/2018
8.12
 70,100 8.20 8.90 7.95 0 0 0
12/10/2018
8.20
 50,630 7.60 8.20 7.60 0 0 0
11/10/2018
7.60
 220,500 8.55 8.55 7.43 0 0 0
10/10/2018
8.55
 1,500 8.81 8.81 8.55 0 0 0
09/10/2018
8.81
 67,680 8.64 8.81 8.29 10 0 0.0
08/10/2018
8.64
 106,200 8.46 8.64 7.95 0 0 0
05/10/2018
8.46
 270,250 9.15 9.50 8.46 0 0 0
04/10/2018
9.15
 225,950 8.98 9.93 8.81 0 0 0
03/10/2018
8.98
 275,790 7.69 8.98 7.86 0 0 0
02/10/2018
7.69
 111,100 7.60 8.03 7.69 0 0 0
01/10/2018
7.60
 87,900 7.17 7.60 7.25 0 0 0
28/09/2018
7.17
 31,400 7.08 7.25 7.17 0 0 0
27/09/2018
7.08
 16,100 7.17 7.25 7.08 0 0 0
26/09/2018
7.17
 92,800 7.08 7.34 7.17 0 0 0
25/09/2018
7.08
 47,900 7.08 7.17 7.00 0 0 0
24/09/2018
7.08
 53,200 6.91 7.17 7.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |