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

39.20
-0.65
(-1.63%)
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)
05/09/2025
29.38
 7,745,200 29.38 30.37 29.28 380,100 1,324,500 -28.6
04/09/2025
29.09
 3,336,000 29.09 29.28 28.89 212,100 1,304,800 -32.2
03/09/2025
28.89
 2,775,000 28.64 29.28 28.59 3,100 1,301,200 -38.1
29/08/2025
28.64
 3,348,000 28.84 28.94 28.59 3,400 800 0.1
28/08/2025
28.79
 2,640,700 29.04 29.04 28.64 12,520 40,600 0
27/08/2025
28.74
 2,712,000 28.99 29.18 28.59 4,100 150,200 -4.3
26/08/2025
28.79
 3,730,100 28.10 28.84 27.85 6,400 266,000 -7.4
25/08/2025
28.00
 4,989,200 29.48 29.58 27.95 41,200 567,200 -15.5
22/08/2025
29.09
 9,181,800 31.01 31.01 29.09 195,900 145,100 1.4
21/08/2025
31.25
 6,927,300 32.14 32.98 31.21 261,100 176,100 2.8
20/08/2025
31.75
 9,685,600 31.40 32.39 30.71 567,000 462,200 3.2
19/08/2025
31.21
 4,565,400 31.55 31.80 31.11 144,500 1,069,900 -29.4
18/08/2025
31.30
 4,974,300 30.96 31.75 30.86 362,400 543,300 -5.7
15/08/2025
30.96
 6,847,800 31.99 32.14 30.81 344,400 164,500 5.7
14/08/2025
31.65
 7,598,600 32.24 32.34 31.45 149,000 1,677,800 -49.2
13/08/2025
32.19
 9,515,500 32.14 32.73 31.55 661,000 410,500 8.0
12/08/2025
31.99
 5,985,900 32.49 32.49 31.45 37,600 1,309,300 -41.1
11/08/2025
32.14
 16,551,700 30.22 32.24 30.22 1,833,200 1,156,500 20.4
08/08/2025
30.17
 5,319,600 30.81 30.91 29.92 56,400 1,704,800 -50.5
07/08/2025
30.66
 8,822,900 30.47 31.45 30.32 1,072,200 820,500 8.1
06/08/2025
29.82
 4,244,400 29.63 29.97 29.38 531,900 1,335,800 -24.2
05/08/2025
29.53
 6,630,700 29.58 30.51 28.40 855,200 133,100 21.6
04/08/2025
29.48
 2,427,700 29.18 29.82 29.18 71,600 16,600 1.6
01/08/2025
29.28
 3,682,100 29.87 30.07 29.18 62,500 403,400 -10.2
31/07/2025
29.68
 5,841,300 29.97 30.51 29.23 51,200 485,800 -13.2
30/07/2025
29.09
 4,900,900 29.13 29.68 28.54 46,600 37,600 0.3
29/07/2025
29.09
 9,990,800 31.35 31.55 29.09 486,000 2,156,100 -52.0
28/07/2025
30.96
 9,787,300 30.86 31.50 30.61 471,100 3,858,600 -106.0
25/07/2025
30.76
 5,447,000 31.40 31.40 30.76 6,500 51,700 -1.4
24/07/2025
31.21
 6,627,900 31.06 31.70 30.61 325,000 918,200 -18.7
23/07/2025
30.61
 6,916,300 30.22 30.76 30.17 928,600 215,600 22.1
22/07/2025
30.02
 3,675,700 30.07 30.27 29.68 79,500 461,000 -11.6
21/07/2025
30.17
 5,345,100 30.17 30.86 30.02 359,800 115,300 7.5
18/07/2025
29.97
 6,173,600 30.07 30.71 29.73 638,500 869,700 -7.0
17/07/2025
29.63
 6,703,000 29.68 30.27 29.48 537,600 1,617,700 -32.6
16/07/2025
29.43
 4,022,600 29.78 29.87 29.43 1,100 806,200 -24.1
15/07/2025
29.68
 4,106,500 30.27 30.42 29.68 19,000 432,100 -12.6
14/07/2025
30.22
 5,703,300 29.87 30.47 29.23 510,500 52,300 13.9
11/07/2025
29.58
 3,276,400 29.87 30.02 29.58 27,500 11,300 0
10/07/2025
29.68
 5,198,000 29.48 30.22 29.33 431,100 221,100 0
09/07/2025
29.43
 3,949,300 29.82 29.82 29.38 19,300 10,900 0
08/07/2025
29.58
 4,327,300 30.07 30.12 29.38 37,500 350,700 -9.5
07/07/2025
29.33
 2,774,500 29.28 29.68 29.13 3,200 13,200 -0.3
04/07/2025
28.89
 5,120,900 29.18 29.48 28.69 62,500 2,509,100 -71.8
03/07/2025
29.18
 13,342,000 30.02 30.22 28.84 398,100 1,354,700 -28.5
02/07/2025
30.81
 4,471,900 30.76 31.94 30.66 546,600 24,700 16.6
01/07/2025
30.71
 5,298,600 30.22 30.86 29.97 113,200 118,500 -0.2
30/06/2025
29.87
 2,514,100 30.12 30.51 29.73 30,300 405,200 -11.5
27/06/2025
29.92
 2,310,700 30.37 30.66 29.92 37,100 39,800 -0.1
26/06/2025
30.07
 1,932,500 30.37 30.47 29.82 9,500 100,400 -2.8
25/06/2025
30.37
 6,556,600 29.58 30.91 29.28 1,422,000 91,800 40.6
24/06/2025
29.23
 5,252,900 29.78 29.78 29.04 637,400 1,181,100 -16.3
23/06/2025
29.38
 4,683,800 28.44 30.37 28.05 99,500 544,500 -13.3
20/06/2025
28.79
 2,306,100 29.53 29.53 28.69 7,700 582,000 -16.9
19/06/2025
29.48
 7,153,300 28.59 30.02 28.59 1,658,100 408,000 37.0
18/06/2025
28.59
 3,837,000 28.59 29.04 28.35 334,200 126,500 6.0
17/06/2025
28.49
 4,712,300 27.80 28.49 27.66 1,395,300 100,600 37.2
16/06/2025
27.61
 1,588,300 26.82 27.61 26.82 212,400 64,200 4.1
13/06/2025
26.82
 5,880,100 27.70 27.90 26.62 83,700 919,700 -23.3
12/06/2025
28.15
 2,196,400 27.61 28.40 27.61 405,800 177,000 6.5
11/06/2025
27.36
 1,332,600 28.05 28.05 27.21 113,100 125,700 -0.4
10/06/2025
27.75
 1,650,100 27.51 28.10 27.36 688,300 36,100 18.4
09/06/2025
27.31
 2,841,100 28.05 28.25 26.97 300,100 153,900 4.0
06/06/2025
27.95
 2,886,200 28.84 29.28 27.90 62,300 414,100 -10.4
05/06/2025
28.79
 2,329,100 28.79 29.28 28.69 186,800 100,000 2.6
04/06/2025
28.74
 2,090,200 29.28 29.43 28.64 19,700 210,700 -5.6
03/06/2025
29.09
 3,373,000 28.99 29.23 28.84 802,300 623,300 5.2
02/06/2025
28.89
 3,274,700 28.15 28.94 28.15 1,251,800 134,100 32.3
30/05/2025
28.30
 3,261,500 29.09 29.09 28.20 580,000 32,600 15.9
29/05/2025
28.99
 4,316,900 29.87 29.87 28.94 987,700 296,400 20.5
28/05/2025
29.23
 5,838,800 29.09 29.97 28.84 1,619,000 298,300 39.2
27/05/2025
28.99
 5,066,500 28.99 29.09 28.69 1,446,300 585,700 25.2
26/05/2025
28.44
 7,422,100 26.82 28.44 26.13 1,380,900 548,400 23.1
23/05/2025
26.62
 1,813,500 26.62 26.82 26.28 191,500 10,700 4.8
22/05/2025
26.47
 3,665,000 26.87 27.31 26.47 195,400 222,700 0
21/05/2025
26.92
 2,845,700 27.56 27.56 26.77 58,800 268,600 -5.8
20/05/2025
27.31
 3,284,000 26.82 27.61 26.62 204,100 253,600 -1.5
19/05/2025
26.82
 3,455,100 27.11 27.66 26.82 260,827 33,700 0
16/05/2025
27.31
 2,693,400 27.70 27.80 27.31 172,490 154,601 0
15/05/2025
27.70
 4,569,500 27.70 27.90 27.06 470,078 25,700 0
14/05/2025
27.61
 5,543,500 28.30 28.30 27.46 435,548 148,500 0
13/05/2025
28.25
 6,543,300 27.95 28.44 27.85 3,124,100 994,400 0
12/05/2025
27.56
 8,097,300 26.42 27.75 26.37 2,835,600 501,400 0
09/05/2025
26.28
 5,752,200 26.62 26.82 25.93 1,060,400 408,000 0
08/05/2025
26.18
 10,064,000 24.80 26.18 24.75 1,577,500 518,800 0
07/05/2025
24.40
 4,120,500 23.86 24.80 23.86 733,400 87,600 0
06/05/2025
23.96
 4,005,900 24.80 24.80 23.96 9,000 221,000 0
05/05/2025
24.50
 5,919,600 23.76 24.55 23.66 814,300 380,100 0
29/04/2025
23.37
 3,078,300 23.17 23.66 22.97 435,700 122,200 7.4
28/04/2025
23.17
 2,733,400 23.66 23.66 22.82 39,400 145,600 -2.5
25/04/2025
23.47
 3,552,300 23.32 23.66 23.22 204,800 95,700 2.6
24/04/2025
23.22
 5,767,100 23.07 24.16 22.97 192,500 1,615,000 -33.6
23/04/2025
22.82
 6,047,400 22.53 23.27 21.39 672,150 1,459,900 -17.8
22/04/2025
21.99
 6,821,400 23.27 23.32 21.74 161,500 549,000 -9.0
21/04/2025
23.37
 2,932,600 24.16 24.25 23.27 13,104 386,990 -9.1
18/04/2025
24.16
 3,253,400 24.45 24.45 24.16 370,300 88,600 6.9
17/04/2025
23.86
 4,874,600 23.02 24.06 23.02 509,700 1,089,100 -13.9
16/04/2025
23.17
 6,426,600 23.76 24.65 23.17 665,000 826,500 -4.1
15/04/2025
24.06
 6,815,900 25.19 25.63 24.06 81,500 1,689,500 -40.1
14/04/2025
25.83
 4,547,200 26.87 26.92 25.44 25,600 935,000 -23.8

Chính sách bảo mật | Điều khoản sử dụng |