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)
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
10/04/2023
15.26
 3,130,300 15.16 15.64 15.26 20,400 43,600 -0.4
07/04/2023
15.16
 2,166,600 14.97 15.16 14.87 150,600 2,900 2.3
06/04/2023
14.97
 4,858,900 15.55 15.74 14.97 54,800 79,500 -0.4
05/04/2023
15.55
 3,493,000 15.31 15.69 15.16 118,900 42,810 1.2
04/04/2023
15.31
 2,975,400 15.31 15.31 15.07 119,900 19,200 1.6
03/04/2023
15.31
 3,791,500 14.87 15.31 14.97 58,700 55,710 0.0
31/03/2023
14.87
 5,444,100 14.15 14.87 14.06 104,300 53,200 0.8
30/03/2023
14.15
 1,448,500 14.15 14.39 14.11 27,100 10,800 0.2
29/03/2023
14.15
 1,237,400 14.20 14.25 14.01 22,100 21,800 0.0
28/03/2023
14.20
 2,684,300 14.30 14.54 14.20 45,600 192,210 -2.2
27/03/2023
14.30
 1,528,600 14.20 14.39 14.20 27,300 506,600 -7.1
24/03/2023
14.20
 2,474,700 13.91 14.44 14.01 14,700 4,900 0.1
23/03/2023
13.91
 835,200 13.91 13.96 13.72 35,800 59,200 -0.3
22/03/2023
13.91
 1,128,400 13.87 14.06 13.87 22,500 23,700 -0.0
21/03/2023
13.87
 1,119,900 13.77 13.96 13.53 40,900 78,400 -1.3
20/03/2023
13.77
 1,912,100 14.30 14.30 13.67 1,420 53,500 -0.7
17/03/2023
14.30
 1,285,900 14.30 14.49 14.20 4,600 38,100 -0.5
16/03/2023
14.30
 810,900 14.59 14.59 14.20 78,300 40,300 0.6
15/03/2023
14.59
 2,069,100 13.72 14.59 13.96 150,300 0 2.3
14/03/2023
13.72
 2,160,500 14.35 14.39 13.72 39,800 58,800 -0.3
13/03/2023
14.35
 2,603,900 14.39 14.44 14.15 8,700 22,700 -0.2
10/03/2023
14.39
 2,676,300 14.54 14.68 14.30 9,300 368,640 -5.4
09/03/2023
14.54
 3,766,000 13.91 14.68 13.96 56,800 11,300 0.7
08/03/2023
13.91
 1,543,100 13.82 13.91 13.58 10,300 5,700 0.1
07/03/2023
13.82
 560,400 13.63 13.87 13.67 16,400 9,900 0.1
06/03/2023
13.63
 931,100 13.53 14.06 13.63 22,300 15,400 0.1
03/03/2023
13.53
 1,054,400 13.67 13.96 13.53 8,700 38,200 -0.4
02/03/2023
13.67
 969,300 13.82 14.06 13.67 1,200 66,100 -0.9
01/03/2023
13.82
 980,800 13.39 13.82 13.34 66,800 55,800 0.2
28/02/2023
13.39
 898,900 13.39 13.72 13.29 9,900 41,300 -0.4
27/02/2023
13.39
 1,275,700 13.72 13.72 13.39 10,510 84,750 -1.0
24/02/2023
13.72
 956,300 14.20 14.20 13.72 2,700 91,600 -1.3
23/02/2023
14.20
 2,486,700 13.96 14.20 13.63 32,302 70,600 -0.6
22/02/2023
13.96
 2,357,700 14.73 14.73 13.96 120,700 204,900 -1.2
21/02/2023
14.73
 1,979,400 14.83 15.11 14.73 12,100 62,000 -0.8
20/02/2023
14.83
 2,360,700 14.11 14.83 14.15 95,900 167,300 -1.1

Chính sách bảo mật | Điều khoản sử dụng |