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)
04/10/2023
18.71
 2,046,900 18.23 18.95 18.04 302,600 42,200 5.0
03/10/2023
18.23
 3,931,200 19.58 19.58 18.23 31,500 108,400 -1.5
02/10/2023
19.58
 2,740,700 18.71 19.58 18.71 6,400 33,200 -0.5
29/09/2023
18.71
 1,955,800 18.81 19.34 18.71 14,400 27,500 -0.3
28/09/2023
18.81
 2,073,300 19.05 19.05 18.62 32,600 49,500 -0.3
27/09/2023
19.05
 4,359,100 18.18 19.05 17.80 252,800 25,700 4.3
26/09/2023
18.18
 7,147,500 19.53 19.96 18.18 518,800 2,994,000 -49.0
25/09/2023
19.53
 4,890,300 20.97 21.50 19.53 63,500 693,100 -13.0
22/09/2023
20.97
 5,376,200 22.26 22.26 20.97 23,500 501,100 -10.7
21/09/2023
22.26
 4,683,800 22.17 22.74 22.12 36,300 102,600 -1.5
20/09/2023
22.17
 6,505,800 21.40 22.17 21.30 28,400 2,086,200 -46.6
19/09/2023
21.40
 2,540,100 21.26 21.40 20.82 58,800 77,900 -0.4
18/09/2023
21.26
 4,330,900 21.69 21.88 20.68 0 0 0
15/09/2023
21.69
 3,130,300 21.11 22.07 21.02 62,200 6,300 1.3
14/09/2023
21.11
 2,618,600 21.40 21.59 21.06 70,100 40,500 0.7
13/09/2023
21.40
 5,665,700 21.78 22.26 21.30 34,800 122,700 -2.0
12/09/2023
21.78
 2,385,000 20.87 21.78 20.78 219,900 10,100 4.6
11/09/2023
20.87
 4,406,700 21.78 22.31 20.87 45,100 109,100 -1.4
08/09/2023
21.78
 3,404,000 21.50 22.26 21.26 76,700 11,100 1.5
07/09/2023
21.50
 5,152,000 21.11 21.93 21.30 51,000 53,400 -0.1
06/09/2023
21.11
 3,422,100 21.11 21.30 20.78 35,400 62,900 -0.6
05/09/2023
21.11
 3,268,500 20.97 21.45 20.97 9,700 268,100 -5.7
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

Chính sách bảo mật | Điều khoản sử dụng |