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

27.40
-0.45
(-1.62%)
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)
03/05/2024
28.72
 3,957,900 29.60 29.60 28.67 16,800 839,300 -24.5
02/05/2024
29.31
 3,824,600 29.31 29.65 28.57 214,200 755,600 -16.1
26/04/2024
29.31
 3,970,200 28.38 29.75 28.38 199,800 462,800 -8.0
25/04/2024
28.72
 3,440,300 29.01 29.31 28.48 206,800 434,100 -6.8
24/04/2024
28.82
 6,235,900 27.45 28.82 27.21 767,500 191,400 16.7
23/04/2024
26.96
 4,113,200 27.99 28.23 26.42 233,000 326,700 -2.8
22/04/2024
28.04
 2,522,300 28.23 28.38 27.55 175,200 248,300 -2.1
19/04/2024
27.45
 5,880,600 26.86 28.72 26.86 1,301,300 318,200 27.8
17/04/2024
27.99
 4,711,100 29.99 29.99 27.99 257,100 918,400 -19.8
16/04/2024
29.65
 5,269,100 29.31 29.65 28.62 859,600 473,200 11.5
15/04/2024
29.11
 7,398,600 31.26 32.48 29.11 515,300 443,800 1.7
12/04/2024
31.26
 2,989,100 31.21 31.50 30.92 56,700 644,500 -18.8
11/04/2024
31.16
 2,722,100 30.48 31.55 30.43 324,000 169,500 4.8
10/04/2024
30.92
 2,554,900 31.70 31.75 30.87 5,600 413,300 -13.0
09/04/2024
31.55
 2,029,700 31.26 31.60 30.87 23,100 222,400 -6.4
08/04/2024
30.97
 3,618,000 30.87 31.65 30.58 428,800 415,100 0.4
05/04/2024
30.77
 7,351,500 32.04 32.24 30.77 76,900 706,300 -20.5
04/04/2024
32.33
 5,221,500 33.36 33.60 32.33 187,300 222,900 -1.3
03/04/2024
33.46
 3,897,300 34.24 34.39 33.46 557,000 115,800 15.4
02/04/2024
34.43
 10,181,700 32.04 34.43 31.99 2,022,800 71,300 65.9
01/04/2024
32.19
 3,763,000 32.38 32.58 31.89 474,000 89,500 12.7
29/03/2024
32.38
 3,228,200 32.24 32.92 32.14 392,300 144,200 8.3
28/03/2024
32.28
 3,194,600 32.77 32.82 32.24 368,400 64,800 10.0
27/03/2024
32.63
 2,580,500 33.12 33.12 32.24 203,300 114,100 3.0
26/03/2024
33.12
 5,040,000 31.16 33.26 31.11 771,600 47,000 23.9
25/03/2024
31.16
 6,119,700 32.04 32.43 30.87 200,000 258,600 -1.8
22/03/2024
32.48
 5,647,400 32.63 32.92 31.99 1,104,000 312,200 26.3
21/03/2024
32.48
 4,064,500 32.53 32.63 31.85 27,400 74,200 -1.5
20/03/2024
32.04
 4,024,600 31.89 32.24 31.45 137,000 233,700 -3.1
19/03/2024
31.80
 5,437,600 31.99 33.12 31.16 955,200 40,700 30.6
18/03/2024
31.80
 13,916,500 33.80 34.97 31.45 1,116,700 1,225,000 -4.5
15/03/2024
33.80
 5,677,900 32.04 33.80 31.65 828,500 435,500 13.3
14/03/2024
32.04
 4,827,500 31.55 32.38 31.06 1,023,200 400,600 20.4
13/03/2024
31.55
 3,675,000 31.45 32.24 31.06 45,200 7,600 1.2
12/03/2024
30.87
 9,490,400 28.87 30.87 28.82 748,500 40,600 22.2
11/03/2024
28.87
 5,766,000 28.33 29.65 28.33 437,600 28,400 12.3
08/03/2024
28.33
 5,529,700 28.91 29.11 27.84 3,300 17,400 -0.4
07/03/2024
28.43
 3,414,800 28.18 28.52 27.99 29,900 291,400 -7.5
06/03/2024
28.28
 2,515,100 28.87 28.96 28.18 28,500 70,300 -1.2
05/03/2024
29.01
 2,287,200 28.82 29.26 28.67 2,100 2,100 -0
04/03/2024
29.11
 6,026,300 28.96 30.04 28.77 613,600 54,300 16.9
01/03/2024
28.48
 4,188,200 27.94 28.57 27.35 73,400 7,500 1.9
29/02/2024
27.94
 4,998,300 28.23 28.23 27.50 12,600 868,300 -24.4
28/02/2024
28.23
 5,552,600 28.23 29.21 27.79 40,600 130,600 -2.6
27/02/2024
28.23
 3,318,500 28.23 28.72 27.99 5,600 69,200 -1.8
26/02/2024
28.13
 7,028,600 26.86 28.43 26.67 918,200 69,000 24.0
23/02/2024
26.91
 5,825,900 27.45 27.64 26.18 102,400 213,900 -3.1
22/02/2024
27.30
 2,740,800 27.45 27.64 27.11 67,300 247,500 -5.0
21/02/2024
27.50
 3,976,300 27.60 27.84 27.06 67,000 564,500 -14.0
20/02/2024
27.55
 5,439,800 26.28 27.55 25.74 130,100 190,200 -1.6
19/02/2024
26.18
 5,352,800 26.33 27.55 26.18 209,500 169,030 1.1
16/02/2024
26.03
 7,573,400 24.32 26.03 24.27 1,776,400 369,900 37.0
15/02/2024
24.37
 4,639,300 24.81 24.96 24.18 21,700 285,000 -6.6
07/02/2024
24.76
 2,757,100 24.62 24.81 24.37 293,900 92,000 5.1
06/02/2024
24.62
 2,648,100 24.47 24.96 24.23 88,000 276,422 -4.7
05/02/2024
24.47
 5,140,900 24.23 24.76 23.74 138,500 131,200 0.2
02/02/2024
24.03
 5,668,700 23.93 24.32 23.69 122,200 264,200 -3.5
01/02/2024
23.40
 5,949,400 21.93 23.40 21.93 472,600 501,900 -0.8
31/01/2024
21.88
 4,073,900 22.57 22.57 21.49 62,400 97,700 -0.8
30/01/2024
22.42
 3,698,000 21.98 22.76 21.73 239,500 11,700 5.2
29/01/2024
21.98
 6,728,900 21.10 22.17 21.10 146,300 37,100 2.4
26/01/2024
20.95
 2,436,000 20.51 20.95 20.46 108,400 15,000 2.0
25/01/2024
20.42
 664,000 20.42 20.51 20.32 11,000 800 0.2
24/01/2024
20.42
 1,074,100 20.37 20.81 20.37 2,000 56,500 -1.2
23/01/2024
20.42
 1,485,300 20.46 20.56 20.32 213,400 647,500 -9.1
22/01/2024
20.56
 2,143,000 20.95 20.95 20.37 7,300 320,900 -6.6
19/01/2024
20.81
 2,034,500 20.61 21.15 20.61 301,200 31,400 5.8
18/01/2024
20.61
 1,784,700 20.71 20.90 20.46 300,500 445,300 -3.0
17/01/2024
20.71
 2,063,200 20.46 20.95 20.42 371,100 13,700 7.5
16/01/2024
20.46
 1,319,800 20.03 20.46 20.03 91,900 5,000 1.8
15/01/2024
20.07
 2,017,500 20.07 20.42 19.93 4,700 2,000 0.1
12/01/2024
19.93
 3,546,100 20.51 20.71 19.83 25,900 200 0.5
11/01/2024
20.71
 1,699,700 21.10 21.15 20.66 800 500 0.0
10/01/2024
21.10
 1,652,900 20.86 21.10 20.61 4,300 25,800 -0.5
09/01/2024
20.90
 3,126,900 21.15 21.15 20.51 14,100 0 0.3
08/01/2024
21.00
 1,878,400 21.49 21.49 21.00 1,300 48,000 -1.0
05/01/2024
21.30
 2,868,500 21.00 21.44 20.95 32,700 34,500 -0.0
04/01/2024
20.90
 2,912,300 21.00 21.25 20.90 360,900 19,800 7.4
03/01/2024
21.10
 4,320,100 20.42 21.39 20.32 4,300 24,000 -0.4
02/01/2024
20.46
 2,681,000 20.95 20.95 20.42 21,100 19,700 0.0
29/12/2023
20.71
 7,483,700 19.83 20.81 19.98 164,800 17,400 3.1
28/12/2023
19.83
 1,830,100 19.78 20.03 19.68 33,400 69,500 -0.7
27/12/2023
19.78
 1,275,100 19.83 20.03 19.73 4,800 5,200 -0.0
26/12/2023
19.83
 1,790,200 19.73 20.03 19.73 2,000 40,600 -0.8
25/12/2023
19.73
 1,477,400 19.78 19.93 19.59 81,400 2,800 1.6
22/12/2023
19.78
 1,995,500 19.44 19.78 19.44 410,900 61,500 7.0
21/12/2023
19.44
 958,000 19.29 19.49 19.20 29,900 36,200 -0.1
20/12/2023
19.29
 789,200 19.15 19.39 19.05 2,600 36,600 -0.7
19/12/2023
19.15
 1,243,600 19.00 19.15 18.76 198,800 32,600 3.2
18/12/2023
19.00
 1,003,400 19.44 19.44 19.00 18,100 18,900 -0.0
15/12/2023
19.44
 961,600 19.39 19.63 19.20 42,400 6,300 0.7
14/12/2023
19.39
 1,055,000 19.49 19.73 19.34 64,500 14,500 1.0
13/12/2023
19.49
 1,917,800 19.88 20.07 19.49 13,200 71,400 -1.2
12/12/2023
19.88
 1,283,200 19.88 20.22 19.88 20,400 57,700 -0.8
11/12/2023
19.88
 1,128,600 19.59 19.88 19.54 11,000 30,000 -0.4
08/12/2023
19.59
 1,284,200 19.73 19.93 19.54 21,800 21,200 0.0
07/12/2023
19.73
 3,409,800 20.32 20.32 19.49 43,000 95,700 -1.1
06/12/2023
20.32
 1,853,800 20.12 20.32 20.03 42,200 10,300 0.7
05/12/2023
20.12
 2,609,300 20.12 20.37 19.98 8,500 51,100 -0.9
04/12/2023
20.12
 3,141,500 19.68 20.37 19.83 135,400 37,500 2.0

Chính sách bảo mật | Điều khoản sử dụng |