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)
19/02/2025
31.21
 6,110,400 30.76 31.30 30.42 1,278,200 299,000 30.7
18/02/2025
30.42
 2,969,100 30.32 30.42 29.92 790,600 267,200 16.0
17/02/2025
30.12
 4,781,800 30.02 30.81 30.02 146,000 50,600 2.9
14/02/2025
29.92
 5,564,300 29.38 30.56 29.33 1,347,136 106,100 37.6
13/02/2025
29.04
 2,968,500 28.40 29.18 28.35 301,300 26,300 8.1
12/02/2025
28.35
 958,300 28.74 28.89 28.35 17,200 70,100 -1.5
11/02/2025
28.49
 1,079,300 28.54 28.54 28.25 23,600 56,500 -1.0
10/02/2025
28.40
 1,699,500 28.99 28.99 28.40 1,800 64,500 -1.8
07/02/2025
28.99
 2,297,000 28.79 29.53 28.69 235,229 40,900 5.7
06/02/2025
28.79
 1,349,500 29.28 29.28 28.74 64,559 116,100 -1.5
05/02/2025
29.04
 1,266,300 29.13 29.33 28.89 106,701 263,600 -4.6
04/02/2025
29.09
 1,364,800 29.13 29.23 28.89 49,300 185,600 -4.0
03/02/2025
28.99
 2,880,900 28.54 29.48 28.40 56,239 281,800 -6.7
24/01/2025
28.40
 1,613,200 28.20 28.54 28.20 186,100 33,400 4.4
23/01/2025
28.05
 1,461,800 27.61 28.30 27.61 109,200 34,400 2.1
22/01/2025
27.61
 1,362,800 28.05 28.20 27.61 26,900 182,400 -4.4
21/01/2025
28.00
 1,030,100 28.44 28.59 28.00 32,500 29,700 0.1
20/01/2025
28.30
 1,012,900 28.74 28.74 28.25 14,400 73,100 -1.7
17/01/2025
28.35
 1,314,400 28.00 28.79 28.00 67,500 23,500 1.3
16/01/2025
28.05
 730,300 28.10 28.35 27.90 0 81,000 -2.3
15/01/2025
27.80
 680,400 27.75 27.85 27.46 43,800 39,100 0.1
14/01/2025
27.36
 901,200 27.70 27.95 27.36 20,500 289,700 -7.5
13/01/2025
27.70
 947,000 27.75 27.85 27.21 28,000 112,800 -2.4
10/01/2025
27.61
 1,211,900 28.20 28.44 27.61 26,360 42,600 -0.5
09/01/2025
28.20
 1,108,600 28.40 28.69 28.20 15,270 32,100 -0.5
08/01/2025
28.25
 2,445,900 27.90 28.79 27.16 385,601 82,100 8.5
07/01/2025
27.90
 3,865,500 29.04 29.28 27.61 108,100 586,338 -13.8
06/01/2025
28.99
 2,127,100 29.87 30.17 28.99 24,300 5,100 0.6
03/01/2025
29.87
 1,619,700 30.17 30.32 29.87 69,006 21,400 1.5
02/01/2025
30.07
 946,400 30.07 30.37 30.02 1,800 53,800 -1.6
31/12/2024
29.92
 1,178,200 30.22 30.22 29.92 2,100 116,500 -3.5
30/12/2024
30.12
 1,070,600 30.27 30.27 30.12 6,600 95,100 -2.7
27/12/2024
30.27
 1,609,600 30.47 30.76 30.27 7,500 54,600 -1.5
26/12/2024
30.47
 1,144,000 30.86 30.86 30.42 601 205,300 -6.4
25/12/2024
30.66
 2,092,700 30.42 31.06 30.42 91,350 11,300 2.5
24/12/2024
30.27
 1,861,800 30.42 30.71 30.22 12,022 29,400 -0.5
23/12/2024
30.42
 1,803,400 30.86 31.01 30.27 70,200 162,600 -2.9
20/12/2024
30.47
 956,600 30.56 30.76 30.42 5,745 36,700 -1.0
19/12/2024
30.47
 2,228,300 30.47 30.71 30.32 400 138,100 -4.3
18/12/2024
30.91
 762,900 30.66 30.91 30.61 5,300 66,100 -1.9
17/12/2024
30.66
 948,600 31.01 31.01 30.66 15,000 296,500 -8.8
16/12/2024
30.76
 1,315,600 30.96 31.16 30.61 6,207 92,700 -2.7
13/12/2024
30.96
 1,142,900 31.16 31.21 30.91 17,200 107,700 -2.9
12/12/2024
31.21
 2,559,700 31.16 31.75 31.16 179,800 20,700 5.1
11/12/2024
31.01
 2,909,400 31.30 31.50 30.81 52,600 105,900 -1.7
10/12/2024
31.30
 1,802,500 31.80 31.85 31.25 20,700 115,400 -3.0
09/12/2024
31.65
 2,153,900 31.65 31.85 31.55 59,500 121,200 -2.0
06/12/2024
31.60
 5,687,900 31.06 32.34 30.91 290,700 180,300 3.5
05/12/2024
30.91
 2,958,200 29.97 31.06 29.68 233,100 252,700 -0.5
04/12/2024
29.92
 2,916,000 30.47 30.56 29.92 17,200 169,000 -4.6
03/12/2024
30.47
 2,569,400 31.16 31.16 30.47 52,500 234,100 -5.7
02/12/2024
31.01
 1,918,400 31.06 31.25 30.91 163,500 27,600 4.3
29/11/2024
30.86
 1,809,200 30.91 31.06 30.76 35,200 93,000 -1.8
28/11/2024
30.91
 2,401,700 30.86 31.35 30.86 57,200 41,300 0.5
27/11/2024
30.81
 1,369,700 31.06 31.06 30.71 7,500 23,900 -0.5
26/11/2024
30.86
 2,765,200 30.56 31.16 30.56 210,900 206,900 0.1
25/11/2024
30.47
 2,182,500 30.47 30.76 30.37 59,900 197,100 -4.3
22/11/2024
30.47
 1,785,700 30.66 30.86 30.42 5,202 142,500 -4.3
21/11/2024
30.76
 1,808,500 30.37 30.86 30.17 44,800 101,500 -1.8
20/11/2024
30.37
 2,657,000 29.97 30.86 29.58 113,900 74,500 1.2
19/11/2024
29.97
 2,306,700 30.76 30.96 29.92 11,228 257,700 -7.6
18/11/2024
30.71
 2,509,300 30.56 31.11 29.87 321,378 32,300 8.9
15/11/2024
30.56
 3,097,000 30.76 31.35 30.37 95,008 301,600 -6.5
14/11/2024: Cổ tức tiền mặt tỉ lệ: 3%
14/11/2024
31.06
 2,776,900 32.04 32.04 30.91 29,550 147,000 -3.8
13/11/2024
31.80
 2,498,000 31.94 32.19 31.60 35,100 37,500 -0.1
12/11/2024
32.14
 2,059,300 32.68 32.92 32.14 9,000 131,300 -4.1
11/11/2024
32.63
 2,587,400 32.14 32.63 31.94 160,300 47,400 3.7
08/11/2024
32.14
 3,288,000 32.63 32.82 32.09 23,000 484,000 -15.3
07/11/2024
32.58
 3,116,400 33.21 33.21 32.33 261,800 437,400 -5.9
06/11/2024
32.97
 4,992,000 31.75 33.07 31.65 0 0 0
05/11/2024
31.36
 2,156,300 31.06 31.60 30.92 121,500 808,500 -21.9
04/11/2024
30.82
 2,648,300 31.75 31.75 30.72 54,700 685,700 -20.0
01/11/2024
31.55
 2,875,500 31.94 31.94 31.31 13,000 941,700 -30.0
31/10/2024
32.14
 1,348,200 32.04 32.24 31.89 27,200 113,500 -2.8
30/10/2024
31.94
 1,420,900 32.19 32.43 31.85 9,700 119,000 -3.6
29/10/2024
32.19
 1,808,800 32.04 32.28 31.89 37,200 33,500 0.1
28/10/2024
31.75
 2,184,400 31.55 31.94 31.36 338,400 432,500 -3.1
25/10/2024
31.50
 2,905,000 32.33 32.33 31.45 134,700 617,700 -15.7
24/10/2024
32.14
 3,868,400 32.82 33.02 31.94 41,500 655,000 -20.4
23/10/2024
32.72
 2,834,600 33.07 33.07 32.28 64,400 637,800 -19.1
22/10/2024
32.97
 8,186,400 34.48 34.53 31.99 35,200 273,800 -8.1
21/10/2024
34.39
 1,962,200 35.02 35.17 34.39 116,700 223,700 -3.8
18/10/2024
35.02
 4,558,800 35.17 35.90 34.97 10,000 111,800 -3.7
17/10/2024
35.17
 2,683,300 35.26 35.26 34.53 5,700 597,700 -21.1
16/10/2024
35.26
 2,253,700 34.87 35.26 34.78 9,700 37,200 -1.0
15/10/2024
34.92
 2,210,200 35.46 35.61 34.78 6,000 5,700 0.0
14/10/2024
35.46
 4,002,000 35.07 35.61 34.78 694,300 56,000 23.1
11/10/2024
34.68
 2,128,300 34.87 35.07 34.43 22,700 420,300 -14.1
10/10/2024
34.82
 2,462,700 34.97 35.31 34.82 13,400 25,900 -0.4
09/10/2024
34.82
 1,840,800 34.43 34.82 34.43 37,000 20,400 0.6
08/10/2024
34.24
 1,379,100 33.99 34.53 33.99 33,000 43,800 -0.4
07/10/2024
33.99
 1,552,900 34.19 34.39 33.75 16,300 169,300 -5.3
04/10/2024
34.09
 2,301,700 34.92 34.92 34.09 11,500 176,600 -5.8
03/10/2024
34.73
 3,456,300 35.36 35.61 34.34 45,500 76,800 -1.1
02/10/2024
35.31
 2,572,200 35.07 35.75 35.07 94,400 141,000 -1.7
01/10/2024
35.17
 4,110,800 35.26 35.80 35.07 164,700 681,100 -18.8
30/09/2024
34.92
 1,844,800 35.26 35.26 34.78 11,000 43,500 -1.2
27/09/2024
35.17
 2,615,100 35.80 35.80 35.07 14,800 21,500 -0.2
26/09/2024
35.56
 3,546,000 35.65 36.05 35.26 199,300 7,100 7.0
25/09/2024
35.17
 3,793,400 35.51 35.61 35.12 110,300 15,500 3.4

Chính sách bảo mật | Điều khoản sử dụng |