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

27.45
-0.40
(-1.44%)
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)
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
11/04/2025
25.63
 10,906,200 24.16 26.42 23.51 321,200 1,883,700 -38.5
10/04/2025
25.24
 2,523,800 25.24 25.24 25.24 0 692,000 -17.7
09/04/2025
23.61
 459,100 23.61 23.61 23.61 2,050 36,000 -0.8
08/04/2025
25.39
 461,900 25.39 25.39 25.39 9,900 200 0.2
04/04/2025
27.26
 1,437,200 27.26 27.26 27.26 22,100 86,300 -1.8
03/04/2025
29.28
 3,332,700 29.28 29.68 29.28 6,900 186,000 -5.3
02/04/2025
31.45
 1,929,900 31.50 31.85 31.25 5,196 63,700 -1.9
01/04/2025
31.40
 3,786,400 31.99 32.29 31.16 346,900 23,350 10.3
31/03/2025
31.94
 9,067,500 34.16 34.31 31.94 146,700 327,983 -6.2
28/03/2025
34.31
 4,680,600 34.56 35.10 34.31 1,145,598 100,600 36.9
27/03/2025
34.46
 3,998,000 34.06 34.66 34.01 1,239,200 56,060 41.4
26/03/2025
34.01
 2,813,400 34.01 34.41 33.77 964,360 202,127 26.4
25/03/2025
34.11
 4,845,000 33.82 34.85 33.42 0 0 0
24/03/2025
33.67
 2,533,500 34.06 34.11 33.23 196,700 95,800 3.4
21/03/2025
34.06
 4,101,100 34.01 34.80 33.87 0 0 0
20/03/2025
34.01
 2,368,900 34.51 34.51 33.52 517,200 9,508 17.5
19/03/2025
34.31
 8,590,800 32.93 34.85 32.83 1,389,417 279,879 37.7
18/03/2025
32.93
 4,240,900 32.73 33.28 32.49 567,300 654,500 -2.9
17/03/2025
32.59
 2,746,500 32.88 32.98 32.39 469,739 42,200 14.1
14/03/2025
32.83
 4,168,200 32.54 33.18 32.49 1,624,100 37,200 52.9
13/03/2025
32.54
 4,500,600 32.44 33.28 32.29 1,153,700 33,428 37.4
12/03/2025
32.34
 2,208,000 32.83 32.93 32.34 18,904 25,400 -0.2
11/03/2025
32.93
 3,157,200 32.54 32.98 31.85 102,500 31,000 2.3
10/03/2025
32.83
 2,626,600 33.13 33.23 32.68 90,808 44,900 1.5
07/03/2025
33.03
 3,000,600 33.52 33.62 33.03 17,094 74,500 -1.9
06/03/2025
33.52
 4,939,600 32.54 33.52 32.54 829,800 165,950 22.3
05/03/2025
32.54
 2,713,400 33.13 33.13 32.54 502,162 252,500 8.4
04/03/2025
33.03
 5,964,800 32.54 33.47 32.44 1,344,803 69,462 42.7
03/03/2025
32.63
 2,783,900 33.13 33.18 32.54 18,958 162,000 -4.8
28/02/2025
32.93
 6,457,800 32.24 33.32 31.90 726,393 50,500 22.4
27/02/2025
32.24
 3,126,500 32.09 32.24 31.45 426,347 67,208 11.7
26/02/2025
32.14
 4,286,200 31.85 32.44 31.75 714,000 174,400 17.5
25/02/2025
31.65
 2,746,800 32.04 32.09 31.40 18,200 53,050 -1.1
24/02/2025
31.99
 3,295,100 31.99 32.14 31.45 423,700 92,900 10.7
21/02/2025
31.94
 3,890,300 31.90 32.04 31.30 1,191,806 80,600 35.8
20/02/2025
31.90
 6,240,800 31.25 32.04 30.96 1,490,600 203,800 41.4

Chính sách bảo mật | Điều khoản sử dụng |