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)
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
23/06/2022
21.22
 874,200 20.38 21.22 20.38 51,700 6,900 1.0
22/06/2022
20.38
 1,260,600 20.28 21.03 20.28 38,100 519,300 -10.5
21/06/2022
20.28
 2,340,800 20.38 21.03 19.49 84,000 489,300 -8.8
20/06/2022
20.38
 2,657,900 21.22 21.68 20.28 36,900 490,800 -10.2
17/06/2022
21.22
 2,061,100 21.96 21.96 20.56 143,400 449,400 -6.9
16/06/2022
21.96
 1,704,900 21.54 22.67 21.96 467,700 38,900 10.1
15/06/2022
21.54
 2,010,000 23.13 23.27 21.54 45,300 6,600 0.9
14/06/2022
23.13
 1,736,900 22.71 23.37 21.87 138,200 12,000 3.1
13/06/2022
22.71
 3,143,700 24.39 24.39 22.71 84,500 227,300 -3.5
10/06/2022
24.39
 2,505,600 25.66 26.17 24.30 9,600 469,600 -12.0
09/06/2022
25.66
 2,461,800 25.28 26.36 25.61 56,100 38,100 0.5
08/06/2022
25.28
 2,880,300 23.65 25.28 24.02 0 102,100 -2.8
07/06/2022
23.65
 1,923,200 23.51 23.65 22.62 21,100 73,400 -1.3
06/06/2022
23.51
 1,442,800 23.37 24.11 23.37 30,400 13,900 0.4
03/06/2022
23.37
 1,654,300 24.11 24.16 23.37 12,100 46,100 -0.9
02/06/2022
24.11
 2,149,900 23.51 24.44 23.32 2,700 60,800 -1.5
01/06/2022
23.51
 1,174,200 23.55 23.74 23.18 102,300 4,800 2.5
31/05/2022
23.55
 2,363,300 23.79 23.79 23.27 68,500 125,800 -1.4
30/05/2022
23.79
 1,314,500 23.83 24.11 23.74 20,400 52,500 -0.8
27/05/2022
23.83
 1,573,800 23.69 24.39 23.69 31,000 45,800 -0.4
26/05/2022
23.69
 1,505,000 23.69 24.11 23.37 600 143,100 -3.6
25/05/2022
23.69
 2,615,100 22.57 23.79 22.34 403,700 4,800 10.1
24/05/2022
22.57
 1,718,300 22.15 22.57 21.59 435,500 131,600 7.3
23/05/2022
22.15
 1,286,500 22.15 22.76 21.45 21,400 170,900 -3.5
20/05/2022
22.15
 2,379,200 21.45 22.62 21.45 21,700 173,100 -3.6
19/05/2022
21.45
 1,741,600 21.82 21.82 20.66 18,200 575,700 -12.8
18/05/2022
21.82
 1,896,500 21.82 22.38 21.50 15,500 497,900 -11.3
17/05/2022
21.82
 2,212,800 20.42 21.82 19.63 259,400 753,000 -11.5
16/05/2022
20.42
 2,348,100 19.91 21.26 20.38 790,800 218,900 12.5
13/05/2022
19.91
 2,327,900 21.40 21.50 19.91 197,600 2,600 4.3
12/05/2022
21.40
 1,880,500 22.99 23.74 21.40 9,200 22,200 -0.3
11/05/2022
22.99
 1,005,000 23.13 23.23 22.53 19,300 72,000 -1.3
10/05/2022
23.13
 1,743,200 23.32 23.32 21.96 141,700 0 3.5
09/05/2022
23.32
 2,121,400 25.05 25.05 23.32 58,000 17,800 1.0
06/05/2022
25.05
 1,427,000 26.36 26.36 25.05 25,600 18,100 0.2
05/05/2022
26.36
 1,271,800 26.22 26.92 25.70 15,800 104,900 -2.5
04/05/2022
26.22
 1,411,500 26.96 27.01 26.22 6,300 92,500 -2.5

Chính sách bảo mật | Điều khoản sử dụng |