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

38.20
-1.65
(-4.14%)
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
(2025-12-29) 		12.65 48.65% 150,251,000 14,711,200 523.4
25.75
39.85
39.85
2 tháng
(2025-11-28) 		11.35 41.58% 189,538,700 14,246,600 512.1
25.30
39.85
39.85
3 tháng
(2025-10-29) 		10.95 39.51% 258,218,100 17,600,000 606.7
25.30
39.85
39.85
6 tháng
(2025-07-31) 		8.97 30.24% 487,800,300 3,751,820 191.8
24.89
39.85
39.85
12 tháng
(2025-02-03) 		9.66 33.34% 1,017,008,300 17,622,520 445.8
21.99
39.85
39.85
24 tháng
(2024-02-07) 		13.89 56.08% 1,869,159,600 15,710,105 382.4
21.99
39.85
39.85
36 tháng
(2023-02-13) 		25.22 187.69% 2,563,803,700 7,814,495 229.3
13.39
39.85
39.85
60 tháng
(2021-02-22) 		12.94 50.34% 4,125,175,200 10,620,839 265.6
9.60
39.85
39.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2024
35.31
 3,633,500 34.58 35.46 34.58 48,700 8,800 1.4
23/09/2024
34.73
 1,808,400 34.78 34.87 34.48 17,500 9,800 0.3
20/09/2024
34.78
 2,374,700 35.46 35.46 34.68 8,200 27,000 -0.7
19/09/2024
34.87
 2,640,000 34.87 34.97 34.39 56,900 182,500 -4.5
18/09/2024
34.73
 3,875,900 35.02 35.51 34.73 8,500 18,400 -0.4
17/09/2024
34.78
 2,885,400 34.09 34.78 33.95 37,900 101,500 -2.2
16/09/2024
34.09
 3,306,400 33.90 34.39 33.80 454,100 22,800 15.0
13/09/2024
33.80
 844,400 33.99 33.99 33.60 6,500 245,500 -8.3
12/09/2024
33.75
 2,146,700 33.60 34.34 33.51 140,500 106,300 1.2
11/09/2024
33.31
 1,827,400 33.31 33.75 32.82 42,600 244,700 -6.8
10/09/2024
33.31
 1,778,700 33.80 34.04 33.12 21,400 216,800 -6.7
09/09/2024
33.70
 1,066,300 33.65 33.90 33.21 0 0 0
06/09/2024
33.70
 1,687,800 32.92 33.80 32.87 80,800 8,100 2.5
05/09/2024
33.12
 2,268,600 34.04 34.09 33.07 37,700 59,400 -0.8
04/09/2024
33.90
 3,842,300 33.99 34.14 32.63 110,800 79,000 1.0
30/08/2024
34.53
 1,249,100 34.53 34.97 34.43 5,900 3,800 0.1
29/08/2024
34.48
 874,100 34.92 35.07 34.48 8,000 3,100 0.2
28/08/2024
34.82
 4,322,400 34.39 35.26 34.24 74,000 25,000 1.7
27/08/2024
34.14
 1,419,700 34.19 34.29 33.90 7,900 16,500 -0.3
26/08/2024
34.24
 1,970,400 35.26 35.36 34.24 18,500 92,800 -2.6
23/08/2024
34.63
 2,069,000 33.99 34.63 33.80 57,900 47,800 0.3
22/08/2024
33.99
 2,104,500 34.78 34.78 33.90 15,200 58,300 -1.5
21/08/2024
34.43
 2,076,700 34.29 34.48 33.80 30,900 40,500 -0.3
20/08/2024
34.29
 3,129,900 33.85 34.78 33.65 17,300 11,100 0.2
19/08/2024
33.95
 2,026,300 33.80 34.14 33.70 82,800 18,300 2.2
16/08/2024
33.75
 4,684,900 32.24 34.04 32.19 163,000 18,500 4.9
15/08/2024
31.89
 1,954,700 32.53 32.53 31.85 5,200 83,100 -2.6
14/08/2024
32.63
 2,924,300 32.43 33.02 32.14 139,400 42,400 3.2
13/08/2024
32.33
 1,986,100 32.43 32.48 31.99 13,600 169,700 -5.1
12/08/2024
32.43
 2,727,400 31.80 32.68 31.65 68,500 232,300 -5.4
09/08/2024
31.75
 2,928,100 31.85 32.04 31.50 53,400 116,700 -2.1
08/08/2024
31.16
 3,006,900 31.36 32.04 30.92 96,500 327,600 -7.5
07/08/2024
31.80
 4,143,000 30.77 31.89 30.58 772,100 121,100 21.1
06/08/2024
30.62
 3,084,900 30.58 31.01 29.70 184,800 41,100 4.5
05/08/2024
29.40
 4,195,100 30.97 31.55 29.40 81,400 760,300 -21.0
02/08/2024
31.60
 2,308,900 29.99 31.65 29.99 393,300 73,000 10.1
01/08/2024
30.67
 3,734,300 32.43 32.48 30.23 49,200 242,000 -6.2
31/07/2024
32.24
 2,859,400 32.48 32.97 32.09 504,700 242,100 8.7
30/07/2024
32.48
 2,018,800 32.82 33.02 31.75 4,100 578,700 -19.1
29/07/2024
32.72
 2,070,300 32.72 32.72 32.33 4,100 578,700 -19.1
26/07/2024
32.33
 2,930,200 32.28 33.07 32.14 61,700 410,000 -11.6
25/07/2024
32.24
 1,939,700 31.94 32.28 31.31 46,600 505,700 -15.0
24/07/2024
31.94
 5,005,100 29.89 31.94 29.40 1,308,600 537,500 23.8
23/07/2024
29.89
 3,977,100 32.24 32.68 29.89 235,703 457,700 -7.6
22/07/2024
31.99
 6,232,700 33.21 33.31 31.85 578,800 94,200 16.0
19/07/2024
33.70
 5,131,800 35.22 35.22 33.65 26,500 52,800 -0.9
18/07/2024
35.22
 3,847,700 34.73 35.61 33.99 434,100 39,200 13.9
17/07/2024
34.73
 10,716,900 37.32 37.32 34.73 103,800 87,100 0.6
16/07/2024
37.32
 3,256,100 37.61 37.85 36.92 720,600 86,800 24.4
15/07/2024
37.61
 4,631,600 37.02 38.10 36.73 22,900 659,000 -24.3
12/07/2024
37.02
 5,392,500 36.09 37.32 35.85 102,100 429,200 -12.4
11/07/2024
36.09
 3,800,800 36.63 36.92 35.80 25,800 166,300 -5.3
10/07/2024
36.14
 5,595,000 37.27 37.41 36.14 348,600 33,800 11.8
09/07/2024
37.12
 8,135,400 36.53 37.61 36.29 532,900 126,200 15.4
08/07/2024
35.65
 6,637,100 34.53 35.65 34.29 228,800 27,600 7.2
05/07/2024
34.29
 3,118,000 34.19 34.63 33.80 16,100 128,200 -3.9
04/07/2024
34.19
 5,654,700 33.70 34.73 33.36 70,300 243,300 -6.0
03/07/2024
33.80
 3,127,200 33.80 34.29 33.60 175,200 270,300 -3.3
02/07/2024
33.80
 2,052,100 33.65 33.99 33.36 30,700 14,400 0.6
01/07/2024
33.51
 3,247,900 33.41 33.65 32.82 114,000 81,600 1.1
28/06/2024
33.41
 7,376,400 35.17 35.22 32.72 656,600 89,400 19.8
27/06/2024
35.17
 6,491,300 35.12 35.95 34.48 164,300 324,600 -5.8
26/06/2024
35.12
 10,259,700 33.16 35.12 32.82 148,100 213,200 -2.2
25/06/2024
32.82
 2,336,500 32.48 32.92 32.24 73,300 64,700 0.3

Chính sách bảo mật | Điều khoản sử dụng |