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

38.20
-1.65
(-4.14%)
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
(2025-12-29) 		12.65 48.65% 150,251,000 14,711,200 523.4
25.75
39.85
39.85
2 tháng
(2025-11-28) 		11.35 41.58% 189,538,700 14,246,600 512.1
25.30
39.85
39.85
3 tháng
(2025-10-29) 		10.95 39.51% 258,218,100 17,600,000 606.7
25.30
39.85
39.85
6 tháng
(2025-07-31) 		8.97 30.24% 487,800,300 3,751,820 191.8
24.89
39.85
39.85
12 tháng
(2025-02-03) 		9.66 33.34% 1,017,008,300 17,622,520 445.8
21.99
39.85
39.85
24 tháng
(2024-02-07) 		13.89 56.08% 1,869,159,600 15,710,105 382.4
21.99
39.85
39.85
36 tháng
(2023-02-13) 		25.22 187.69% 2,563,803,700 7,814,495 229.3
13.39
39.85
39.85
60 tháng
(2021-02-22) 		12.94 50.34% 4,125,175,200 10,620,839 265.6
9.60
39.85
39.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2023
20.49
 2,865,900 20.63 20.73 20.34 314,600 26,600 6.2
11/07/2023
20.63
 3,498,200 20.39 20.82 20.39 341,700 39,500 6.5
10/07/2023
20.39
 4,114,700 20.39 20.73 20.20 322,700 27,000 6.3
07/07/2023
20.39
 3,953,400 19.86 20.44 19.58 101,300 22,600 1.7
06/07/2023
19.86
 4,824,800 19.43 19.91 19.14 154,900 61,500 1.9
05/07/2023
19.43
 4,795,000 19.38 19.86 19.34 293,500 16,100 5.6
04/07/2023
19.38
 2,656,500 19.34 19.43 19.14 188,700 7,900 3.6
03/07/2023
19.34
 5,805,100 18.62 19.34 18.66 4,800 46,600 -0.8
30/06/2023
18.62
 3,108,600 18.33 18.62 18.09 71,500 51,800 0.4
29/06/2023
18.33
 2,654,800 18.62 18.62 18.18 30,100 7,500 0.4
28/06/2023
18.62
 2,518,700 18.81 19.00 18.38 17,000 5,800 0.2
27/06/2023
18.81
 3,248,900 18.66 19.10 18.66 70,700 188,500 -2.3
26/06/2023
18.66
 4,518,800 18.28 18.71 17.75 21,600 59,100 -0.7
23/06/2023
18.28
 3,086,200 18.57 18.71 18.18 57,700 105,600 -0.9
22/06/2023
18.57
 2,912,600 18.71 18.86 18.42 90,100 67,500 0.4
21/06/2023
18.71
 7,490,700 18.04 18.71 17.90 709,000 66,600 12.1
20/06/2023
18.04
 3,514,200 17.18 18.04 17.27 69,100 66,700 0.0
19/06/2023
17.18
 1,976,400 17.08 17.42 16.99 15,200 48,600 -0.6
16/06/2023
17.08
 4,286,900 17.32 17.80 17.08 42,600 130,400 -1.6
15/06/2023
17.32
 2,114,000 17.18 17.47 17.08 59,000 17,600 0.7
14/06/2023
17.18
 3,036,900 17.66 17.90 17.18 74,000 174,800 -1.8
13/06/2023
17.66
 2,887,700 17.42 17.66 17.32 800 4,100 -0.1
12/06/2023
17.42
 3,928,700 17.32 17.47 16.99 22,200 11,100 0.2
09/06/2023
17.32
 3,482,100 17.27 17.51 16.89 8,700 10,600 -0.0
08/06/2023
17.27
 6,661,500 17.80 18.52 17.27 13,800 328,900 -5.7
07/06/2023
17.80
 3,304,900 17.99 18.14 17.71 10,100 67,200 -1.1
06/06/2023
17.99
 2,652,400 17.61 18.04 17.37 130,700 27,700 1.9
05/06/2023
17.61
 5,242,100 18.14 18.14 17.47 9,000 91,700 -1.5
02/06/2023
18.14
 2,717,600 18.04 18.23 17.85 481,600 45,800 8.2
01/06/2023
18.04
 4,252,900 17.47 18.14 17.37 118,400 8,800 2.0
31/05/2023
17.47
 3,137,200 17.66 17.71 17.27 6,300 10,300 -0.1
30/05/2023
17.66
 4,575,000 17.47 17.75 17.13 423,200 189,300 4.2
29/05/2023
17.47
 6,081,800 16.51 17.47 16.36 68,400 16,600 0.9
26/05/2023
16.51
 5,412,200 16.07 16.70 16.17 8,400 6,000 0.0
25/05/2023
16.07
 5,277,500 15.45 16.17 15.40 196,000 36,000 2.7
24/05/2023
15.45
 2,388,500 15.64 15.83 15.45 197,500 11,800 3.0
23/05/2023
15.64
 2,529,200 15.79 15.93 15.59 240,900 159,700 1.3
22/05/2023
15.79
 2,495,500 15.50 15.98 15.59 3,300 56,700 -0.9
19/05/2023
15.50
 2,253,500 15.21 15.55 15.21 285,800 305,600 -0.3
18/05/2023
15.21
 2,158,800 15.21 15.45 15.16 8,400 155,600 -2.3
17/05/2023
15.21
 2,517,100 15.35 15.55 15.21 44,900 281,400 -3.8
16/05/2023
15.35
 4,175,000 15.50 15.64 15.11 21,000 112,800 -1.5
15/05/2023
15.50
 4,435,500 16.12 16.31 15.50 32,300 721,800 -11.4
12/05/2023
16.12
 4,278,000 16.03 16.60 15.88 6,300 40,300 -0.6
11/05/2023
16.03
 3,500,600 16.17 16.27 15.98 6,500 182,800 -3.0
10/05/2023
16.17
 7,679,900 15.50 16.17 15.59 139,600 111,300 0.5
09/05/2023
15.50
 3,003,200 15.50 15.83 15.50 102,000 24,400 1.3
08/05/2023
15.50
 4,162,200 14.87 15.59 14.92 82,300 28,100 0.9
05/05/2023
14.87
 1,470,500 15.07 15.11 14.83 76,400 66,500 0.2
04/05/2023
15.07
 2,062,700 14.97 15.16 14.78 26,800 24,900 0.0
28/04/2023
14.97
 1,325,300 14.83 15.07 14.87 0 8,300 -0.1
27/04/2023
14.83
 2,552,300 14.73 15.16 14.73 3,800 82,500 -1.2
26/04/2023
14.73
 1,124,700 14.49 14.73 14.39 57,810 17,700 0.6
25/04/2023
14.49
 1,300,200 14.68 14.87 14.44 100 386,800 -5.8
24/04/2023
14.68
 758,100 14.49 14.68 14.35 12,100 60,150 -0.7
21/04/2023
14.49
 1,201,700 14.68 14.73 14.49 3,100 47,400 -0.7
20/04/2023
14.68
 1,152,200 14.44 14.68 14.25 78,900 108,200 -0.4
19/04/2023
14.44
 1,690,300 14.87 15.02 14.39 36,800 92,800 -0.8
18/04/2023
14.87
 1,661,200 14.78 14.97 14.68 44,000 554,300 -7.9
17/04/2023
14.78
 1,375,900 14.68 14.87 14.59 45,000 1,400 0.7
14/04/2023
14.68
 4,567,700 15.31 15.40 14.68 52,800 864,200 -12.4
13/04/2023
15.31
 2,229,200 15.69 15.79 15.31 7,100 21,800 -0.2
12/04/2023
15.69
 4,955,300 15.59 16.12 15.64 30,000 46,210 -0.3
11/04/2023
15.59
 2,590,500 15.26 15.59 15.07 75,730 11,300 1.0

Chính sách bảo mật | Điều khoản sử dụng |