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

26.75
0.40
(1.52%)
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
(2026-06-29) 		-6.60 -20.25% 30,929,900 301,171 0
26
33.15
26.35
2 tháng
(2026-05-29) 		-8.90 -25.50% 80,821,100 338,190 0
26
35.55
26.35
3 tháng
(2026-04-29) 		-7.70 -22.85% 173,315,300 15,802 0
26
39.30
26.35
6 tháng
(2026-01-29) 		-14.85 -36.35% 480,229,100 -6,168,246 -87.5
26
45.75
26.35
12 tháng
(2025-08-04) 		-3.48 -11.80% 980,551,500 -2,719,826 81.0
24.89
45.75
26.35
24 tháng
(2024-08-07) 		-5.80 -18.23% 1,798,358,300 1,449,764 21.7
21.99
45.75
26.35
36 tháng
(2023-08-14) 		5.32 25.73% 2,711,518,600 3,907,037 146.7
16.22
45.75
26.35
60 tháng
(2021-08-23) 		-5.46 -17.35% 4,019,342,700 -789,807 -12.3
9.60
45.75
26.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |