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

26.45
0.10
(0.38%)
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
(2026-06-29) 		-6.60 -20.25% 30,929,900 301,171 0
26
33.15
26.35
2 tháng
(2026-05-29) 		-8.90 -25.50% 80,821,100 338,190 0
26
35.55
26.35
3 tháng
(2026-04-29) 		-7.70 -22.85% 173,315,300 15,802 0
26
39.30
26.35
6 tháng
(2026-01-29) 		-14.85 -36.35% 480,229,100 -6,168,246 -87.5
26
45.75
26.35
12 tháng
(2025-08-04) 		-3.48 -11.80% 980,551,500 -2,719,826 81.0
24.89
45.75
26.35
24 tháng
(2024-08-07) 		-5.80 -18.23% 1,798,358,300 1,449,764 21.7
21.99
45.75
26.35
36 tháng
(2023-08-14) 		5.32 25.73% 2,711,518,600 3,907,037 146.7
16.22
45.75
26.35
60 tháng
(2021-08-23) 		-5.46 -17.35% 4,019,342,700 -789,807 -12.3
9.60
45.75
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/04/2018
8.90
 21,100 9.15 9.15 8.64 0 0 0
23/04/2018
9.15
 211,500 9.15 9.15 8.81 100,000 0 1.1
20/04/2018
9.15
 76,100 9.24 9.24 8.98 0 0 0
19/04/2018
9.24
 165,400 9.24 9.24 8.98 0 0 0
18/04/2018
9.24
 83,800 9.33 9.41 9.15 0 0 0
17/04/2018
9.33
 159,800 9.07 9.33 8.98 0 0 0
16/04/2018
9.07
 102,600 9.15 9.24 9.07 0 30,000 -0.3
13/04/2018
9.15
 81,100 9.41 9.50 9.15 0 38,000 -0.4
12/04/2018
9.41
 192,400 9.15 9.41 8.98 5,000 17,000 -0.1
11/04/2018
9.15
 332,300 9.59 9.67 8.98 0 17,000 -0.2
10/04/2018
9.59
 102,000 9.33 9.67 9.07 0 47,000 -0.5
09/04/2018
9.33
 78,200 9.59 9.59 9.15 0 47,000 -0.5
06/04/2018
9.59
 165,600 9.76 10.19 9.50 0 57,000 -0.6
05/04/2018
9.76
 166,200 10.36 10.71 9.67 0 17,000 -0.2
04/04/2018
10.36
 216,100 10.88 11.05 10.36 0 0 0
03/04/2018
10.88
 421,300 11.14 11.23 10.80 200,000 0 2.5
02/04/2018
11.14
 348,000 10.62 11.23 10.80 169,300 0 2.2
30/03/2018
10.62
 540,800 10.28 11.23 9.76 152,000 0 1.8
29/03/2018
10.28
 587,200 9.93 10.62 9.85 0 0 0
28/03/2018
9.93
 139,800 9.41 10.19 9.33 0 0 0
27/03/2018
9.41
 52,200 8.90 9.50 9.07 0 0 0
26/03/2018
8.90
 267,800 9.07 9.07 8.81 0 250,000 -2.6
23/03/2018
9.07
 111,800 9.41 9.41 8.64 0 0 0
22/03/2018
9.41
 260,800 9.41 9.76 8.81 0 0 0
21/03/2018
9.41
 515,800 9.41 12.95 8.46 1,000 0 0.0
30/11/-0001
24.83
 958,300 25.18 25.31 24.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |