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)
17/02/2023
14.11
 1,149,100 14.15 14.39 14.01 113,500 102,300 0.2
16/02/2023
14.15
 1,167,900 13.91 14.20 13.91 27,400 600 0.4
15/02/2023
13.91
 1,371,600 13.58 14.06 13.48 71,900 6,300 1.0
14/02/2023
13.58
 1,157,100 13.43 13.72 13.39 9,900 36,090 -0.4
13/02/2023
13.43
 2,727,000 14.06 14.06 13.24 25,810 262,000 -3.3
10/02/2023
14.06
 1,425,300 14.35 14.39 14.01 43,400 188,300 -2.1
09/02/2023
14.35
 1,330,900 14.15 14.59 14.20 15,500 42,724 -0.4
08/02/2023
14.15
 1,594,700 14.20 14.68 13.96 106,800 28,500 1.2
07/02/2023
14.20
 2,466,000 14.97 15.11 14.20 137,600 109,700 0.4
06/02/2023
14.97
 1,201,800 14.78 14.97 14.59 22,300 44,200 -0.3
03/02/2023
14.78
 1,556,300 14.63 14.87 14.44 30,500 13,200 0.3
02/02/2023
14.63
 2,191,000 14.92 15.07 14.39 68,600 71,500 -0.0
01/02/2023
14.92
 2,983,500 16.03 16.22 14.92 39,400 50,200 -0.2
31/01/2023
16.03
 3,559,700 15.83 16.12 15.26 15,900 14,800 0.0
30/01/2023
15.83
 3,337,600 16.17 16.51 15.83 494,500 17,500 7.9
27/01/2023
16.17
 2,606,700 15.64 16.36 15.79 159,000 12,900 2.5
19/01/2023
15.64
 2,760,600 15.35 15.64 15.26 550,100 122,600 7.0
18/01/2023
15.35
 2,818,100 15.11 15.40 14.92 303,800 13,010 4.7
17/01/2023
15.11
 3,919,900 14.59 15.11 14.68 595,900 124,700 7.4
16/01/2023
14.59
 3,508,200 13.96 14.59 13.87 369,900 114,400 3.9
13/01/2023
13.96
 2,035,700 14.20 14.49 13.96 9,200 58,800 -0.7
12/01/2023
14.20
 2,004,300 13.91 14.30 13.91 302,600 104,800 2.9
11/01/2023
13.91
 1,965,700 13.82 14.11 13.82 435,400 259,700 2.5
10/01/2023
13.82
 1,555,100 13.82 13.87 13.43 136,300 59,700 1.1
09/01/2023
13.82
 1,739,400 13.82 14.11 13.58 79,700 120,040 -0.6
06/01/2023
13.82
 2,608,700 14.30 14.49 13.53 218,600 856,000 -9.2
05/01/2023
14.30
 3,014,500 14.25 14.59 14.20 206,300 890,200 -10.2
04/01/2023
14.25
 1,944,700 14.01 14.39 13.87 117,100 196,300 -1.2
03/01/2023
14.01
 2,167,100 13.24 14.01 13.24 107,500 246,100 -2.0
30/12/2022
13.24
 576,400 13.24 13.53 13.19 16,000 20,500 -0.1
29/12/2022
13.24
 664,900 13.63 13.67 13.24 47,500 39,600 0.1
28/12/2022
13.63
 656,600 13.67 13.87 13.48 29,600 60,300 -0.4
27/12/2022
13.67
 1,260,800 12.81 13.67 12.81 139,000 52,800 1.2
26/12/2022
12.81
 1,934,200 13.77 13.82 12.81 58,800 55,900 0.0
23/12/2022
13.77
 1,189,600 13.91 14.15 13.58 25,800 383,000 -5.1
22/12/2022
13.91
 885,000 13.63 14.01 13.53 46,700 14,900 0.5
21/12/2022
13.63
 2,086,700 13.72 14.20 12.95 80,200 36,200 0.6
20/12/2022
13.72
 3,357,800 14.68 14.78 13.67 176,900 37,000 2.0
19/12/2022
14.68
 2,375,300 15.16 15.50 14.68 259,900 105,200 2.4
16/12/2022
15.16
 3,947,600 14.97 15.69 14.68 6,000 155,400 -2.4
15/12/2022
14.97
 2,767,900 14.87 15.35 14.68 25,000 130,000 -1.6
14/12/2022
14.87
 3,425,400 14.39 15.16 14.30 28,200 99,400 -1.1
13/12/2022
14.39
 2,309,500 14.20 14.44 13.72 76,700 76,800 -0.0
12/12/2022
14.20
 2,607,000 14.44 15.11 14.20 6,300 247,400 -3.6
09/12/2022
14.44
 1,872,400 14.11 14.63 13.87 57,400 33,400 0.4
08/12/2022
14.11
 1,562,700 13.43 14.35 13.67 95,900 18,500 1.1
07/12/2022
13.43
 1,976,000 13.96 14.20 13.43 140,700 28,400 1.6
06/12/2022
13.96
 3,836,500 14.97 14.97 13.96 99,000 156,500 -0.8
05/12/2022
14.97
 2,983,300 14.87 15.40 14.78 92,988 195,800 -1.6
02/12/2022
14.87
 2,296,800 14.20 14.87 13.91 454,800 72,500 5.9
01/12/2022
14.20
 4,151,500 13.63 14.54 13.72 558,500 70,800 7.2
30/11/2022
13.63
 3,120,500 13.58 14.01 13.24 237,500 410,000 -2.4
29/11/2022
13.58
 3,884,700 13.53 13.77 12.95 176,700 167,800 0.1
28/11/2022
13.53
 3,057,200 12.95 13.63 13.19 243,800 179,500 0.9
25/11/2022
12.95
 2,076,300 12.48 13.19 12.67 61,400 483,110 -5.7
24/11/2022
12.48
 2,150,000 12.04 12.57 11.85 55,660 115,505 -0.8
23/11/2022
12.04
 1,361,100 12.09 12.43 11.95 54,500 26,400 0.4
22/11/2022
12.09
 3,396,800 12.48 13.15 11.76 51,900 88,405 -0.5
21/11/2022
12.48
 2,822,100 11.66 12.48 11.90 115,000 96,400 0.2
18/11/2022
11.66
 3,215,600 10.94 11.66 10.75 290,400 121,800 2.0
17/11/2022
10.94
 1,830,900 10.27 10.94 10.46 283,110 51,205 2.6
16/11/2022
10.27
 2,331,500 9.60 10.27 8.92 378,000 90,205 3.1
15/11/2022
9.60
 2,906,500 10.32 10.41 9.60 271,910 22,000 2.5
14/11/2022
10.32
 1,914,200 11.08 11.18 10.32 689,910 58,000 6.8
11/11/2022
11.08
 1,724,700 11.90 12.24 11.08 70,200 8,700 0.7
10/11/2022
11.90
 1,906,000 12.76 12.76 11.90 55,400 220,600 -2.0
09/11/2022
12.76
 963,600 12.52 13.00 12.38 19,700 42,700 -0.3
08/11/2022
12.52
 1,174,200 11.95 12.52 11.71 144,110 52,100 1.2
07/11/2022
11.95
 1,556,600 12.81 13.10 11.95 97,900 10,200 1.1
04/11/2022
12.81
 1,633,200 13.67 13.72 12.81 25,700 57,600 -0.4
03/11/2022
13.67
 1,203,000 13.63 13.91 13.24 133,800 6,000 1.8
02/11/2022
13.63
 1,167,900 13.91 14.11 13.63 37,800 47,100 -0.1
01/11/2022
13.91
 1,259,100 13.82 14.30 13.82 133,500 18,200 1.7
31/10/2022
13.82
 1,102,500 13.91 14.11 13.34 12,900 3,000 0.1
28/10/2022
13.91
 1,431,500 13.82 14.49 13.77 9,300 100,330 -1.3
27/10/2022
13.82
 1,512,300 12.95 13.82 13.05 167,200 52,400 1.6
26/10/2022
12.95
 1,293,100 12.76 13.43 12.76 148,600 18,900 1.8
25/10/2022
12.76
 2,838,300 13.48 13.91 12.57 309,000 3,900 4.2
24/10/2022
13.48
 1,694,700 14.49 14.59 13.48 99,500 3,900 1.4
21/10/2022
14.49
 2,124,300 15.55 15.64 14.49 136,600 444,600 -4.7
20/10/2022
15.55
 1,037,800 15.88 16.03 15.50 55,000 47,600 0.1
19/10/2022
15.88
 1,134,100 16.12 16.27 15.83 90,500 32,800 1.0
18/10/2022
16.12
 1,253,400 15.93 16.46 16.07 27,700 50,000 -0.4
17/10/2022
15.93
 1,247,200 15.79 15.93 15.35 68,200 7,700 1.0
14/10/2022
15.79
 1,897,700 15.35 16.03 15.59 131,200 27,200 1.7
13/10/2022
15.35
 799,200 15.31 15.64 15.26 157,400 69,800 1.4
12/10/2022: Cổ tức tiền mặt tỉ lệ: 4.1%
12/10/2022
15.31
 1,459,700 14.72 15.74 14.06 312,200 52,300 4.1
11/10/2022
14.72
 1,989,600 15.80 15.80 14.72 182,100 49,000 2.1
10/10/2022
15.80
 1,889,000 15.52 16.08 15.00 227,300 32,200 3.3
07/10/2022
15.52
 2,272,400 16.64 16.64 15.52 166,900 40,300 2.1
06/10/2022
16.64
 1,505,600 17.85 17.90 16.64 14,100 38,000 -0.4
05/10/2022
17.85
 1,016,100 17.06 17.95 17.38 146,100 3,600 2.7
04/10/2022
17.06
 1,664,400 18.18 18.60 17.06 201,400 26,200 3.2
03/10/2022
18.18
 1,141,300 19.53 19.58 18.18 11,100 41,300 -0.6
30/09/2022
19.53
 1,585,200 19.53 19.58 18.23 156,000 156,000 0
29/09/2022
19.53
 1,117,200 20.75 21.12 19.53 27,500 3,400 0.5
28/09/2022
20.75
 1,053,100 21.26 21.31 20.47 8,200 11,800 -0.1
27/09/2022
21.26
 878,700 21.50 21.59 21.12 36,400 5,100 0.7
26/09/2022
21.50
 1,974,000 21.82 21.82 20.47 107,500 23,400 1.9
23/09/2022
21.82
 1,000,300 22.06 22.38 21.73 3,100 124,800 -2.8

Chính sách bảo mật | Điều khoản sử dụng |