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)
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
21/09/2018
6.91
 68,300 6.82 7.25 6.91 0 0 0
20/09/2018
6.82
 45,200 6.82 6.91 6.82 0 0 0
19/09/2018
6.82
 19,300 6.82 6.82 6.74 0 0 0
18/09/2018
6.82
 86,300 6.82 6.82 6.74 0 78,400 -0.6
17/09/2018
6.82
 346,950 6.91 6.91 6.74 0 337,200 -2.7
14/09/2018
6.91
 158,000 6.82 6.91 6.82 0 140,000 -1.1
13/09/2018
6.82
 12,000 6.82 6.91 6.74 0 10,000 -0.1
12/09/2018
6.82
 163,700 6.82 6.91 6.82 0 44,400 -0.4
11/09/2018
6.82
 241,360 6.82 7.00 6.82 10 90,000 -0.7
10/09/2018
6.82
 15,000 6.82 6.82 6.82 0 0 0
07/09/2018
6.82
 11,600 6.82 6.91 6.82 0 0 0
06/09/2018
6.82
 19,000 6.91 6.91 6.74 0 0 0
05/09/2018
6.91
 29,500 7.00 7.00 6.74 0 0 0
04/09/2018
7.00
 19,000 6.91 7.08 7.00 0 0 0
31/08/2018
6.91
 225,500 7.17 7.17 6.91 0 0 0
30/08/2018
7.17
 1,460,300 6.91 7.77 6.91 0 0 0
29/08/2018
6.91
 7,600 6.91 6.91 6.91 0 0 0
28/08/2018
6.91
 42,100 6.91 7.00 6.74 0 0 0
27/08/2018
6.91
 16,300 6.91 6.91 6.91 0 0 0
24/08/2018
6.91
 16,500 6.91 6.91 6.91 0 0 0
23/08/2018
6.91
 8,800 6.91 6.91 6.91 0 0 0
22/08/2018
6.91
 11,200 6.91 6.91 6.82 0 0 0
21/08/2018
6.91
 37,800 6.82 6.91 6.74 0 0 0
20/08/2018
6.82
 72,300 6.82 6.91 6.74 0 0 0
17/08/2018
6.82
 60,600 6.82 7.08 6.82 0 60,000 -0.5
16/08/2018
6.82
 105,700 7.00 7.00 6.82 0 100,500 -0.8
15/08/2018
7.00
 235,000 6.91 7.00 6.91 0 225,000 -1.8
14/08/2018
6.91
 25,800 6.91 7.00 6.91 0 0 0
13/08/2018
6.91
 900 6.91 7.00 6.91 0 0 0
10/08/2018
6.91
 41,900 7.00 7.00 6.91 0 0 0
09/08/2018
7.00
 16,800 7.08 7.08 7.00 0 0 0
08/08/2018
7.08
 52,000 7.08 7.08 6.91 0 0 0
07/08/2018
7.08
 68,600 7.08 7.17 7.08 0 20,100 -0.2
06/08/2018
7.08
 2,800 7.08 7.08 7.08 0 0 0
03/08/2018
7.08
 10,800 7.00 7.08 7.00 0 0 0
02/08/2018
7.00
 4,400 7.08 7.08 7.00 0 0 0
01/08/2018
7.08
 81,600 6.91 7.08 6.91 0 50,700 -0.4
31/07/2018
6.91
 74,900 7.08 7.08 6.91 0 23,700 -0.2
30/07/2018
7.08
 5,400 7.08 7.08 7.00 0 0 0
27/07/2018
7.08
 246,900 7.34 7.34 7.08 0 231,800 -1.9
26/07/2018
7.34
 882,600 7.08 7.34 7.08 0 870,000 -7.1
25/07/2018
7.08
 60,200 7.00 7.43 7.00 0 0 0
24/07/2018
7.00
 43,000 7.51 7.51 7.00 0 0 0
23/07/2018
7.51
 500 7.51 7.69 7.34 0 0 0
20/07/2018
7.51
 114,400 6.82 7.51 6.82 0 48,200 -0.4
19/07/2018
6.82
 101,800 6.82 6.82 6.48 0 0 0
18/07/2018
6.82
 27,200 6.82 7.08 6.82 0 0 0
17/07/2018
6.82
 33,900 7.08 7.08 6.74 0 0 0
16/07/2018
7.08
 187,000 7.08 7.08 6.91 0 105,000 -0.9
13/07/2018
7.08
 372,000 6.91 7.17 7.08 0 340,000 -2.8
12/07/2018
6.91
 64,000 7.17 7.17 6.91 0 20,000 -0.2
11/07/2018
7.17
 472,100 7.34 7.34 7.00 0 0 0
10/07/2018
7.34
 69,100 7.43 7.43 7.00 0 0 0
09/07/2018
7.43
 20,500 7.34 7.43 7.34 0 0 0
06/07/2018
7.34
 90,000 7.34 7.34 7.17 0 0 0
05/07/2018
7.34
 200,300 7.86 7.86 6.82 15,000 100,000 -0.7
04/07/2018
7.86
 139,400 7.51 8.20 7.25 0 0 0
03/07/2018
7.51
 32,300 7.60 7.60 6.82 5,000 0 0.0
02/07/2018
7.60
 30,200 7.69 7.69 7.60 0 0 0
29/06/2018
7.69
 64,400 7.77 7.86 7.60 0 0 0
28/06/2018
7.77
 59,600 7.86 7.95 7.51 0 0 0
27/06/2018
7.86
 295,200 7.17 7.95 7.17 1,000 90,000 -0.8
26/06/2018
7.17
 47,800 7.00 7.17 6.74 0 0 0
25/06/2018
7.00
 231,700 6.74 7.00 6.74 0 100,000 -0.8

Chính sách bảo mật | Điều khoản sử dụng |