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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |