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

34
-1.80
(-5.03%)
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
(2026-02-11) 		0.50 1.42% 126,651,300 -687,400 -22.9
33.35
45.75
34
2 tháng
(2026-01-12) 		3.60 11.18% 320,953,100 9,744,300 348.3
32.20
45.75
34
3 tháng
(2025-12-15) 		10.20 39.84% 377,552,000 13,104,500 449.5
25.50
45.75
34
6 tháng
(2025-09-15) 		6.37 21.64% 536,756,400 14,429,300 487.3
24.89
45.75
34
12 tháng
(2025-03-18) 		2.87 8.71% 1,126,586,800 4,174,140 -14.8
21.99
45.75
34
24 tháng
(2024-03-25) 		4.64 14.89% 1,937,188,600 10,045,135 180.3
21.99
45.75
34
36 tháng
(2023-03-29) 		21.65 152.92% 2,724,541,800 8,043,143 185.7
14.15
45.75
34
60 tháng
(2021-04-08) 		9.68 37.05% 4,215,501,000 7,207,839 138.2
9.60
45.75
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |