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

34
-1.80
(-5.03%)
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
(2026-02-11) 		0.50 1.42% 126,651,300 -687,400 -22.9
33.35
45.75
34
2 tháng
(2026-01-12) 		3.60 11.18% 320,953,100 9,744,300 348.3
32.20
45.75
34
3 tháng
(2025-12-15) 		10.20 39.84% 377,552,000 13,104,500 449.5
25.50
45.75
34
6 tháng
(2025-09-15) 		6.37 21.64% 536,756,400 14,429,300 487.3
24.89
45.75
34
12 tháng
(2025-03-18) 		2.87 8.71% 1,126,586,800 4,174,140 -14.8
21.99
45.75
34
24 tháng
(2024-03-25) 		4.64 14.89% 1,937,188,600 10,045,135 180.3
21.99
45.75
34
36 tháng
(2023-03-29) 		21.65 152.92% 2,724,541,800 8,043,143 185.7
14.15
45.75
34
60 tháng
(2021-04-08) 		9.68 37.05% 4,215,501,000 7,207,839 138.2
9.60
45.75
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |