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

30
-1.70
(-5.36%)
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
(2026-08-12) 		-0.55 -1.71% 46,479,600 -2,099,009 0
30
33.40
30
2 tháng
(2026-07-13) 		2.20 7.46% 85,329,100 -1,588,784 0
26
33.40
30
3 tháng
(2026-06-15) 		-3.60 -10.20% 122,498,600 -1,664,616 0
26
35.55
30
6 tháng
(2026-03-16) 		-1.35 -4.08% 349,846,700 -7,335,830 -56.3
26
39.30
30
12 tháng
(2025-09-16) 		2.66 9.18% 891,726,300 6,674,070 416.6
24.89
45.75
30
24 tháng
(2024-09-23) 		-3.03 -8.72% 1,791,366,900 -174,920 25.7
21.99
45.75
30
36 tháng
(2023-09-27) 		12.65 66.42% 2,674,227,300 7,570,453 262.7
16.22
45.75
30
60 tháng
(2021-10-07) 		-3.44 -9.78% 3,944,428,600 -1,128,391 36.5
9.60
45.75
30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
32.24
 4,719,500 33.26 33.60 32.24 256,700 302,700 -1.6
21/06/2024
33.75
 3,665,100 33.21 34.04 33.21 340,900 131,300 7.3
20/06/2024
33.21
 2,558,700 32.72 33.21 32.63 37,200 78,400 -1.4
19/06/2024
32.82
 3,074,300 33.16 33.21 32.63 37,200 41,300 -0.1
18/06/2024
33.16
 2,555,200 33.02 33.51 32.72 262,700 30,200 7.9
17/06/2024
32.58
 5,119,400 32.63 33.12 32.24 429,600 82,000 11.6
14/06/2024
32.24
 5,510,300 34.58 34.87 32.24 36,600 139,700 -3.7
13/06/2024
34.53
 3,580,700 35.12 35.12 34.48 274,400 469,400 -6.9
12/06/2024
34.92
 3,275,500 34.58 34.97 34.24 73,200 201,400 -4.5
11/06/2024
34.78
 4,490,900 35.46 35.61 34.43 8,290 418,000 -14.6
10/06/2024
35.36
 6,186,600 34.43 35.90 34.43 889,482 36,300 30.8
07/06/2024
34.19
 2,124,000 34.09 34.39 33.99 84,900 75,300 0.3
06/06/2024
33.99
 3,062,400 34.39 34.63 33.80 56,600 47,100 0.3
05/06/2024
34.34
 4,617,800 34.68 35.46 34.29 27,500 60,200 -1.2
04/06/2024
34.29
 3,282,900 34.19 34.92 34.14 27,300 111,000 -2.9
03/06/2024
34.19
 4,507,700 34.87 34.87 34.19 43,800 84,900 -1.4
31/05/2024
34.34
 2,634,500 35.26 35.36 34.34 20,200 10,100 0.4
30/05/2024
35.17
 8,152,400 33.51 35.41 33.26 672,400 52,000 21.5
29/05/2024
34.09
 6,868,300 34.73 36.05 33.99 212,200 930,000 -26.0
28/05/2024
34.78
 4,463,400 34.68 34.78 34.14 57,200 145,200 -3.1
27/05/2024
34.43
 7,430,800 33.41 35.12 32.77 34,400 33,600 -0.0
24/05/2024
33.46
 12,307,800 32.24 34.19 32.04 583,300 21,200 18.9
23/05/2024
32.63
 4,457,900 31.85 32.68 31.65 471,300 16,800 15.0
22/05/2024
32.04
 5,201,400 33.02 33.16 31.85 22,300 43,500 -0.7
21/05/2024
32.58
 4,039,900 32.82 32.97 32.14 1,800 27,500 -0.9
20/05/2024
32.82
 5,485,900 32.87 33.70 32.72 33,000 177,700 -5.0
17/05/2024
32.58
 6,321,300 31.65 33.36 31.55 32,100 393,450 -12.1
16/05/2024
31.80
 4,267,900 32.24 32.63 31.75 16,000 100,000 -2.8
15/05/2024
31.99
 3,872,800 32.09 32.09 31.55 538,800 50,500 15.9
14/05/2024
31.75
 4,214,600 31.45 32.09 31.36 133,400 57,800 2.5
13/05/2024
31.26
 3,373,900 31.06 31.50 30.58 20,300 504,100 -15.4
10/05/2024
30.92
 3,561,300 31.06 31.16 30.48 199,700 45,900 4.9
09/05/2024
31.01
 5,780,200 31.06 31.94 30.87 109,700 967,400 -27.6
08/05/2024
30.97
 5,303,200 30.28 31.41 29.79 351,400 509,900 -5.1
07/05/2024
30.72
 3,851,600 30.58 31.01 30.09 649,500 340,400 9.7
06/05/2024
30.48
 6,482,900 29.16 30.53 28.82 1,098,800 219,800 27.2
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

Chính sách bảo mật | Điều khoản sử dụng |