Tập đoàn Công nghiệp Cao su Việt Nam - CTCP (gvr)

34
-1.80
(-5.03%)
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
(2026-02-11) 		0.50 1.42% 126,651,300 -687,400 -22.9
33.35
45.75
34
2 tháng
(2026-01-12) 		3.60 11.18% 320,953,100 9,744,300 348.3
32.20
45.75
34
3 tháng
(2025-12-15) 		10.20 39.84% 377,552,000 13,104,500 449.5
25.50
45.75
34
6 tháng
(2025-09-15) 		6.37 21.64% 536,756,400 14,429,300 487.3
24.89
45.75
34
12 tháng
(2025-03-18) 		2.87 8.71% 1,126,586,800 4,174,140 -14.8
21.99
45.75
34
24 tháng
(2024-03-25) 		4.64 14.89% 1,937,188,600 10,045,135 180.3
21.99
45.75
34
36 tháng
(2023-03-29) 		21.65 152.92% 2,724,541,800 8,043,143 185.7
14.15
45.75
34
60 tháng
(2021-04-08) 		9.68 37.05% 4,215,501,000 7,207,839 138.2
9.60
45.75
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |