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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |