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

33.90
0.90
(2.73%)
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
(2026-03-30) 		0.25 0.76% 67,259,900 -6,112,691 -92.5
31.45
33.65
33
2 tháng
(2026-02-27) 		-6.65 -16.62% 201,877,900 -7,334,691 -155.8
28.60
45.75
33
3 tháng
(2026-01-28) 		-4.85 -12.70% 321,350,000 -7,237,491 -154.1
28.60
45.75
33
6 tháng
(2025-10-30) 		5.40 19.31% 583,883,100 10,625,109 465.6
25.30
45.75
33
12 tháng
(2025-05-05) 		8.85 36.12% 1,113,516,200 2,253,571 -43.4
23.96
45.75
33
24 tháng
(2024-05-08) 		2.38 7.70% 1,926,895,000 1,760,344 16.5
21.99
45.75
33
36 tháng
(2023-05-15) 		17.85 115.19% 2,757,210,900 4,220,692 142.6
15.21
45.75
33
60 tháng
(2021-05-24) 		8.42 33.79% 4,234,267,300 3,992,548 127.7
9.60
45.75
33
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/06/2018
6.74
 247,200 6.91 7.00 6.56 0 150,000 -1.2
21/06/2018
6.91
 141,300 6.91 6.91 6.56 5,000 100,000 -0.7
20/06/2018
6.91
 161,400 5.96 7.00 6.30 0 50,000 -0.4
19/06/2018
5.96
 166,500 6.91 6.91 5.79 0 100,000 -0.7
18/06/2018
6.91
 106,100 6.91 6.91 6.22 0 100,000 -0.8
15/06/2018
6.91
 95,300 6.91 7.00 6.91 0 1,200 -0.0
14/06/2018
6.91
 182,100 7.25 7.25 6.56 0 157,800 -1.3
13/06/2018
7.25
 33,700 7.17 7.25 7.17 0 20,000 -0.2
12/06/2018
7.17
 112,600 7.25 7.25 7.08 0 100,000 0
11/06/2018
7.25
 60,400 7.25 7.34 7.25 0 0 0
08/06/2018
7.25
 136,900 7.60 7.60 7.17 0 0 0
07/06/2018
7.60
 144,800 7.25 7.60 7.25 0 0 0
06/06/2018
7.25
 187,800 7.25 7.34 7.25 0 0 0
05/06/2018
7.25
 201,900 7.60 7.60 7.25 0 100,000 -0.9
04/06/2018
7.60
 52,900 7.60 7.77 7.51 0 0 0
01/06/2018
7.60
 48,200 7.69 7.69 7.51 0 0 0
31/05/2018
7.69
 70,800 7.34 7.69 7.51 0 0 0
30/05/2018
7.34
 204,200 7.69 7.69 7.34 0 0 0
29/05/2018
7.69
 48,100 7.69 7.86 7.60 0 0 0
28/05/2018
7.69
 194,500 8.12 8.20 7.60 0 0 0
25/05/2018
8.12
 33,000 8.29 8.38 8.12 0 0 0
24/05/2018
8.29
 42,700 8.20 8.38 8.20 0 0 0
23/05/2018
8.20
 87,700 8.46 8.46 8.20 0 0 0
22/05/2018
8.46
 212,200 8.55 8.64 8.46 0 0 0
21/05/2018
8.55
 144,400 8.64 8.64 8.55 2,000 0 0.0
18/05/2018
8.64
 67,100 8.46 8.64 8.55 0 0 0
17/05/2018
8.46
 73,100 8.46 8.64 8.46 0 30,000 -0.3
16/05/2018
8.46
 39,000 8.64 8.64 8.46 0 30,000 -0.3
15/05/2018
8.64
 111,100 8.55 8.64 8.38 0 0 0
14/05/2018
8.55
 122,000 8.55 8.55 8.29 0 0 0
11/05/2018
8.55
 155,800 8.64 8.64 8.46 0 0 0
10/05/2018
8.64
 122,500 8.72 8.81 8.46 0 0 0
09/05/2018
8.72
 166,300 8.64 8.72 8.55 0 0 0
08/05/2018
8.64
 98,300 8.72 8.90 8.55 0 0 0
07/05/2018
8.72
 130,900 8.90 8.98 8.64 0 0 0
04/05/2018
8.90
 5,500 9.07 9.07 8.64 0 0 0
03/05/2018
9.07
 56,200 8.64 9.24 8.64 200 0 0.0
02/05/2018
8.64
 59,200 8.72 8.72 8.64 0 0 0
27/04/2018
8.72
 82,200 8.64 8.90 8.64 0 0 0
26/04/2018
8.64
 102,600 8.90 8.90 8.64 0 20,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |