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

26.50
0.15
(0.57%)
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)
07/10/2025
26.97
 989,500 27.26 27.51 26.92 1,700 10,900 -0.3
06/10/2025
27.16
 2,309,200 26.92 27.16 26.52 745,900 4,000 20.2
03/10/2025
26.32
 2,383,700 27.11 27.11 26.28 44,100 42,100 0.0
02/10/2025
26.92
 1,751,100 27.51 27.66 26.77 14,900 702,000 -18.9
01/10/2025
27.46
 690,600 27.36 27.61 27.36 4,100 51,500 -1.3
30/09/2025
27.31
 2,051,500 27.85 27.90 27.06 36,100 97,100 -1.7
29/09/2025
27.85
 827,200 28.20 28.30 27.85 700 53,400 -1.5
26/09/2025
28.10
 1,301,000 28.54 28.59 28.10 48,400 58,500 -0.3
25/09/2025
28.40
 1,186,300 28.40 28.59 28.20 77,900 16,200 1.8
24/09/2025
28.20
 1,004,700 27.75 28.20 27.61 24,500 41,200 -0.5
23/09/2025
27.70
 841,800 28.30 28.30 27.70 6,100 33,900 -0.8
22/09/2025
27.90
 1,376,400 28.30 28.44 27.85 44,200 149,400 -3.0
19/09/2025
28.20
 1,522,700 28.69 28.69 28.20 25,000 104,400 -2.3
18/09/2025
28.40
 1,614,500 28.59 28.59 28.20 16,300 61,400 -1.3
17/09/2025
28.49
 2,606,000 29.09 29.18 28.49 158,300 4,900 4.5
16/09/2025
29.04
 2,089,300 29.73 29.73 29.04 800 7,000 -0.2
15/09/2025
29.43
 2,734,300 29.09 29.58 28.94 140,300 5,300 4.0
12/09/2025
28.94
 2,261,000 28.49 29.28 28.40 12,900 13,900 -0.0
11/09/2025
28.35
 2,590,300 28.20 28.40 27.61 37,800 43,700 -0.2
10/09/2025
27.90
 2,812,000 28.49 28.49 27.85 1,200 1,380,500 -39.3
09/09/2025
28.20
 2,423,500 28.40 28.59 28.00 1,400 204,500 -5.9
08/09/2025
28.40
 4,599,400 29.87 29.87 28.40 6,300 1,400,200 -41.0
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

Chính sách bảo mật | Điều khoản sử dụng |