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)
01/12/2023
19.68
 1,179,800 19.54 19.73 19.34 24,200 25,800 -0.0
30/11/2023
19.54
 3,408,300 19.39 19.93 19.34 7,000 32,300 -0.5
29/11/2023
19.39
 1,369,700 19.15 19.44 19.10 6,300 18,100 -0.2
28/11/2023
19.15
 1,256,000 18.85 19.15 18.46 60,200 29,900 0.6
27/11/2023
18.85
 1,345,200 19.10 19.34 18.85 18,700 15,400 0.1
24/11/2023
19.10
 2,200,900 18.85 19.10 18.32 35,700 10,900 0.5
23/11/2023
18.85
 2,776,300 19.68 19.88 18.85 21,500 143,800 -2.5
22/11/2023
19.68
 3,150,100 19.59 19.73 19.34 26,400 96,600 -1.4
21/11/2023
19.59
 1,338,500 19.54 19.83 19.39 13,200 39,300 -0.5
20/11/2023
19.54
 2,992,800 19.00 19.63 18.56 181,400 43,700 2.8
17/11/2023
19.00
 3,491,800 19.24 19.88 18.66 34,900 61,500 -0.5
16/11/2023: Cổ tức tiền mặt tỉ lệ: 3.5%
16/11/2023
19.24
 936,200 19.05 19.24 18.95 0 0 0
15/11/2023
19.05
 2,589,000 18.90 19.62 19.05 55,200 59,800 -0.1
14/11/2023
18.90
 1,361,200 18.66 19.00 18.57 18,200 89,600 -1.4
13/11/2023
18.66
 1,633,900 18.57 18.86 18.38 14,800 349,900 -6.5
10/11/2023
18.57
 2,241,300 18.90 19.14 18.52 44,100 303,300 -5.1
09/11/2023
18.90
 2,562,000 18.90 19.38 18.81 57,100 158,100 -2.0
08/11/2023
18.90
 2,532,900 17.71 18.90 17.61 737,400 74,000 12.7
07/11/2023
17.71
 1,632,000 17.75 18.18 17.42 10,400 85,200 -1.4
06/11/2023
17.75
 939,200 17.75 18.04 17.51 56,000 120,500 -1.2
03/11/2023
17.75
 1,245,300 17.75 17.95 17.47 90,000 134,000 -0.8
02/11/2023
17.75
 2,148,500 16.60 17.75 16.84 1,800 41,900 -0.7
01/11/2023
16.60
 1,479,400 16.22 16.70 15.79 234,600 49,200 3.1
31/10/2023
16.22
 2,313,300 17.27 17.47 16.17 216,400 15,500 3.5
30/10/2023
17.27
 2,345,000 18.52 18.52 17.27 189,300 54,400 2.4
27/10/2023
18.52
 1,471,800 18.33 18.71 17.56 40,200 21,500 0.3
26/10/2023
18.33
 4,302,900 19.67 19.67 18.33 40,500 137,200 -1.9
25/10/2023
19.67
 2,486,500 19.62 20.06 19.67 111,100 119,200 -0.2
24/10/2023
19.62
 1,732,000 18.95 19.67 18.90 48,400 61,900 -0.3
23/10/2023
18.95
 2,482,600 19.67 19.77 18.76 20,000 42,300 -0.5
20/10/2023
19.67
 2,896,100 19.19 19.86 18.66 479,500 96,600 7.6
19/10/2023
19.19
 3,130,900 19.19 19.67 18.90 311,000 11,200 6.1
18/10/2023
19.19
 3,600,400 19.38 20.15 18.71 325,200 1,100 6.7
17/10/2023
19.38
 3,992,400 20.58 21.02 19.38 212,100 46,000 3.6
16/10/2023
20.58
 3,658,400 20.54 21.06 20.44 200,500 13,400 4.1
13/10/2023
20.54
 4,293,700 20.01 20.58 19.77 51,100 379,000 -6.9
12/10/2023
20.01
 3,522,600 19.86 20.30 19.91 252,900 343,300 -1.9
11/10/2023
19.86
 2,187,000 19.24 19.86 19.24 115,900 140,100 -0.5
10/10/2023
19.24
 3,350,400 19.58 19.82 19.24 13,400 869,200 -17.5
09/10/2023
19.58
 2,436,000 19.38 19.82 19.24 10,300 263,100 -5.2
06/10/2023
19.38
 2,399,800 19.00 19.53 18.66 84,800 70,000 0.3
05/10/2023
19.00
 4,016,400 18.71 19.48 18.86 22,400 91,000 -1.4
04/10/2023
18.71
 2,046,900 18.23 18.95 18.04 302,600 42,200 5.0
03/10/2023
18.23
 3,931,200 19.58 19.58 18.23 31,500 108,400 -1.5
02/10/2023
19.58
 2,740,700 18.71 19.58 18.71 6,400 33,200 -0.5
29/09/2023
18.71
 1,955,800 18.81 19.34 18.71 14,400 27,500 -0.3
28/09/2023
18.81
 2,073,300 19.05 19.05 18.62 32,600 49,500 -0.3
27/09/2023
19.05
 4,359,100 18.18 19.05 17.80 252,800 25,700 4.3
26/09/2023
18.18
 7,147,500 19.53 19.96 18.18 518,800 2,994,000 -49.0
25/09/2023
19.53
 4,890,300 20.97 21.50 19.53 63,500 693,100 -13.0
22/09/2023
20.97
 5,376,200 22.26 22.26 20.97 23,500 501,100 -10.7
21/09/2023
22.26
 4,683,800 22.17 22.74 22.12 36,300 102,600 -1.5
20/09/2023
22.17
 6,505,800 21.40 22.17 21.30 28,400 2,086,200 -46.6
19/09/2023
21.40
 2,540,100 21.26 21.40 20.82 58,800 77,900 -0.4
18/09/2023
21.26
 4,330,900 21.69 21.88 20.68 0 0 0
15/09/2023
21.69
 3,130,300 21.11 22.07 21.02 62,200 6,300 1.3
14/09/2023
21.11
 2,618,600 21.40 21.59 21.06 70,100 40,500 0.7
13/09/2023
21.40
 5,665,700 21.78 22.26 21.30 34,800 122,700 -2.0
12/09/2023
21.78
 2,385,000 20.87 21.78 20.78 219,900 10,100 4.6
11/09/2023
20.87
 4,406,700 21.78 22.31 20.87 45,100 109,100 -1.4
08/09/2023
21.78
 3,404,000 21.50 22.26 21.26 76,700 11,100 1.5
07/09/2023
21.50
 5,152,000 21.11 21.93 21.30 51,000 53,400 -0.1
06/09/2023
21.11
 3,422,100 21.11 21.30 20.78 35,400 62,900 -0.6
05/09/2023
21.11
 3,268,500 20.97 21.45 20.97 9,700 268,100 -5.7
31/08/2023
20.97
 5,976,100 19.86 20.97 19.91 109,700 78,800 0.7
30/08/2023
19.86
 2,164,600 19.82 20.01 19.38 192,200 105,900 1.8
29/08/2023
19.82
 2,319,700 19.38 20.01 19.53 87,300 101,700 -0.3
28/08/2023
19.38
 2,407,500 18.86 19.43 18.86 213,400 26,400 3.7
25/08/2023
18.86
 1,642,900 19.00 19.14 18.81 59,200 123,700 -1.3
24/08/2023
19.00
 1,837,300 18.42 19.05 18.38 226,300 22,000 4.0
23/08/2023
18.42
 1,001,100 18.28 18.81 18.38 9,300 35,300 -0.5
22/08/2023
18.28
 2,986,700 18.52 18.71 17.47 305,900 33,000 5.2
21/08/2023
18.52
 3,048,800 19.05 19.05 18.09 302,000 43,000 5.0
18/08/2023
19.05
 4,869,000 20.44 20.44 19.05 97,900 77,700 0.4
17/08/2023
20.44
 2,629,500 20.49 20.82 20.39 49,500 585,600 -11.5
16/08/2023
20.49
 2,035,600 20.58 20.78 20.49 36,700 36,900 -0.0
15/08/2023
20.58
 2,436,600 20.68 20.97 20.58 6,700 25,700 -0.4
14/08/2023
20.68
 2,159,100 20.25 20.78 20.30 46,300 34,500 0.3
11/08/2023
20.25
 3,906,500 20.58 20.78 19.67 34,600 27,500 0.2
10/08/2023
20.58
 3,053,500 21.26 21.35 20.58 3,600 10,600 -0.2
09/08/2023
21.26
 2,606,700 21.69 21.78 21.26 22,800 173,300 -3.4
08/08/2023
21.69
 2,682,200 21.78 21.93 21.45 11,200 160,000 -3.3
07/08/2023
21.78
 4,317,300 21.02 21.88 21.11 5,800 150,900 -3.3
04/08/2023
21.02
 2,347,900 20.92 21.11 20.78 35,200 252,100 -4.7
03/08/2023
20.92
 1,908,000 21.02 21.45 20.82 37,000 297,600 -5.7
02/08/2023
21.02
 2,040,200 21.11 21.11 20.82 26,400 316,400 -6.3
01/08/2023
21.11
 3,020,300 21.45 21.64 21.06 28,500 324,500 -6.6
31/07/2023
21.45
 2,665,400 21.11 21.69 21.11 9,700 387,000 -8.4
28/07/2023
21.11
 3,955,800 20.82 21.26 20.68 76,700 1,141,500 -23.3
27/07/2023
20.82
 2,587,700 20.73 20.92 20.58 68,900 165,700 -2.1
26/07/2023
20.73
 2,299,500 20.92 21.02 20.63 29,500 72,300 -0.9
25/07/2023
20.92
 2,336,100 21.30 21.40 20.92 246,200 48,300 4.3
24/07/2023
21.30
 1,992,800 21.11 21.59 21.02 44,200 10,900 0.7
21/07/2023
21.11
 2,070,400 20.63 21.35 20.49 177,400 14,300 3.6
20/07/2023
20.63
 3,169,600 20.97 20.97 20.20 153,100 4,300 3.2
19/07/2023
20.97
 2,921,000 20.97 21.40 20.92 517,700 5,000 11.3
18/07/2023
20.97
 1,472,600 21.11 21.21 20.82 136,400 11,400 2.7
17/07/2023
21.11
 2,698,400 20.78 21.40 20.58 93,900 16,200 1.7
14/07/2023
20.78
 2,284,600 20.78 20.82 20.49 6,900 11,500 -0.1
13/07/2023
20.78
 2,504,800 20.49 20.82 20.54 154,900 10,900 3.1

Chính sách bảo mật | Điều khoản sử dụng |