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) 		13.85 53.27% 158,478,600 15,223,100 543.4
25.75
39.85
38.20
2 tháng
(2025-12-01) 		13.15 49.25% 195,695,200 14,722,300 531.2
25.30
39.85
38.20
3 tháng
(2025-10-30) 		11.90 42.57% 262,533,100 17,862,600 619.7
25.30
39.85
38.20
6 tháng
(2025-08-01) 		10.57 36.09% 490,186,600 4,698,320 225.0
24.89
39.85
38.20
12 tháng
(2025-02-03) 		10.86 37.48% 1,025,235,900 18,134,420 465.8
21.99
39.85
38.20
24 tháng
(2024-02-15) 		15.48 63.50% 1,874,630,100 16,020,105 397.2
21.99
39.85
38.20
36 tháng
(2023-02-13) 		26.42 196.62% 2,572,031,300 8,326,395 249.2
13.39
39.85
38.20
60 tháng
(2021-02-23) 		12.35 44.90% 4,129,191,800 11,435,739 294.1
9.60
39.85
38.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
22.06
 1,418,900 21.73 22.10 21.54 12,000 3,600 0.2
21/09/2022
21.73
 846,600 21.96 22.24 21.68 33,800 9,000 0.6
20/09/2022
21.96
 1,307,700 21.40 22.10 21.26 26,100 28,500 -0.1
19/09/2022
21.40
 3,152,800 22.99 22.99 21.40 25,900 19,600 0.1
16/09/2022
22.99
 1,709,100 23.83 23.83 22.99 13,000 19,100 -0.2
15/09/2022
23.83
 2,666,700 23.37 24.25 23.18 23,500 75,210 0.3
14/09/2022
23.37
 1,835,500 23.41 23.41 22.76 22,600 12,600 0.2
13/09/2022
23.41
 1,514,500 23.37 23.46 22.95 18,000 15,300 0.2
12/09/2022
23.37
 1,444,400 23.69 24.02 23.23 2,300 6,200 -1.5
09/09/2022
23.69
 3,553,600 23.37 23.69 21.73 13,100 74,200 -1.5
08/09/2022
23.37
 2,272,500 24.11 24.39 23.37 29,700 23,700 0.2
07/09/2022
24.11
 5,221,400 24.21 25.14 24.11 48,800 6,400 1.1
06/09/2022
24.21
 2,683,600 24.49 24.96 24.07 600 16,100 -0.4
05/09/2022
24.49
 2,623,300 24.63 25.56 24.49 59,100 18,300 1.1
31/08/2022
24.63
 1,892,400 24.91 25.05 24.44 54,000 4,200 1.3
30/08/2022
24.91
 7,996,000 23.32 24.91 23.37 19,700 44,200 -0.7
29/08/2022
23.32
 2,556,000 23.74 23.74 22.43 6,100 18,100 -0.3
26/08/2022
23.74
 1,739,300 23.79 23.83 23.27 61,000 0 1.5
25/08/2022
23.79
 5,087,500 22.57 23.79 22.62 133,100 0 3.4
24/08/2022
22.57
 1,156,200 22.38 22.67 22.29 200 26,100 -0.6
23/08/2022
22.38
 1,179,400 22.10 22.43 21.82 9,100 5,900 0.1
22/08/2022
22.10
 1,947,200 22.62 22.62 21.82 3,000 130,200 -3.0
19/08/2022
22.62
 1,157,600 22.76 22.85 22.38 100,400 13,500 2.1
18/08/2022
22.76
 1,408,000 22.95 23.09 22.57 5,900 63,500 -1.4
17/08/2022
22.95
 1,710,800 23.18 23.37 22.90 15,400 14,600 0.0
16/08/2022
23.18
 1,150,900 23.23 23.27 22.99 21,300 3,000 0.5
15/08/2022
23.23
 1,074,300 23.23 23.65 23.23 5,400 32,300 -0.7
12/08/2022
23.23
 995,200 23.09 23.32 22.90 14,400 14,300 0.0
11/08/2022
23.09
 2,421,500 23.41 23.74 22.71 18,600 94,700 -1.9
10/08/2022
23.41
 1,453,200 23.60 23.60 23.37 17,300 100 0.4
09/08/2022
23.60
 1,576,700 23.46 23.65 23.32 300,600 57,700 6.1
08/08/2022
23.46
 1,954,300 23.13 23.65 23.18 524,000 8,000 13.0
05/08/2022
23.13
 1,844,600 22.99 23.13 22.71 89,600 48,000 1.0
04/08/2022
22.99
 1,954,400 23.09 23.69 22.90 52,300 82,900 -0.8
03/08/2022
23.09
 1,638,900 23.18 23.23 22.85 53,600 7,900 1.1
02/08/2022
23.18
 2,205,700 23.09 23.46 22.90 27,400 13,400 0.3
01/08/2022
23.09
 2,618,000 22.34 23.09 22.24 94,100 15,000 2.0
29/07/2022
22.34
 1,899,000 22.38 22.62 22.20 4,300 22,400 -0.4
28/07/2022
22.38
 2,558,100 21.59 22.53 21.73 67,800 5,600 1.5
27/07/2022
21.59
 1,715,000 21.26 21.68 20.94 12,900 20,000 -0.2
26/07/2022
21.26
 1,038,100 21.31 21.64 21.12 2,700 29,600 -0.6
25/07/2022
21.31
 1,193,500 21.96 21.96 21.31 12,600 7,000 0.1
22/07/2022
21.96
 1,651,200 22.15 22.62 21.96 51,700 6,900 -2.3
21/07/2022
22.15
 1,542,500 22.24 22.53 22.06 90,100 34,900 1.3
20/07/2022
22.24
 2,476,900 21.68 22.57 21.78 37,400 13,900 0.6
19/07/2022
21.68
 1,292,800 21.68 21.92 21.17 26,600 47,000 -0.5
18/07/2022
21.68
 1,504,400 21.64 22.29 21.59 3,200 20,100 -0.4
15/07/2022
21.64
 1,779,400 21.68 22.15 21.59 14,500 102,100 -2.0
14/07/2022
21.68
 1,620,000 21.08 21.87 20.94 31,500 3,000 0.7
13/07/2022
21.08
 2,141,700 20.94 21.82 21.08 71,600 28,700 1.0
12/07/2022
20.94
 2,467,200 19.58 20.94 19.58 6,900 442,100 -9.7
11/07/2022
19.58
 876,600 19.81 20.09 19.49 17,600 31,500 -0.3
08/07/2022
19.81
 931,000 19.39 20.19 19.63 19,300 72,000 -0.3
07/07/2022
19.39
 942,200 19.49 19.81 19.16 14,700 7,800 0.1
06/07/2022
19.49
 1,519,200 20.19 20.42 19.49 18,700 126,000 -2.2
05/07/2022
20.19
 1,176,800 20.94 21.22 20.19 13,800 62,000 -1.0
04/07/2022
20.94
 692,600 21.12 21.50 20.66 3,200 130,500 -2.9
01/07/2022
21.12
 1,294,600 21.08 21.12 20.33 144,200 142,500 0.0
30/06/2022
21.08
 1,028,100 21.40 21.68 21.03 5,400 62,600 -1.3
29/06/2022
21.40
 1,658,400 21.96 21.96 21.03 21,900 177,900 -3.6
28/06/2022
21.96
 874,500 21.82 22.24 21.68 27,400 49,900 -0.5
27/06/2022
21.82
 1,050,600 21.26 21.82 21.26 100,000 84,100 0.4
24/06/2022
21.26
 1,010,400 21.22 21.78 21.12 17,900 34,700 -0.4

Chính sách bảo mật | Điều khoản sử dụng |