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

32.20
0.10
(0.31%)
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
(2026-08-17) 		1 3.34% 49,814,400 824,800 24.4
29.75
38.65
32.10
2 tháng
(2026-07-20) 		1 3.34% 98,257,200 -103,000 -8.1
29.75
38.65
32.10
3 tháng
(2026-06-18) 		1 3.34% 160,666,500 1,272,100 36.7
29.45
39
32.10
6 tháng
(2026-03-20) 		1 3.34% 303,982,600 1,119,100 12.8
25.75
43.60
32.10
12 tháng
(2025-09-22) 		1.42 4.81% 630,516,000 -8,681,600 -321.3
25.30
45.75
32.10
24 tháng
(2024-09-26) 		1.69 5.79% 1,273,170,600 -8,593,110 -397.2
20.71
45.75
32.10
36 tháng
(2023-10-02) 		16.89 120.15% 1,909,135,300 -15,558,700 -604.7
13.91
45.75
32.10
60 tháng
(2021-10-12) 		-3.82 -10.98% 3,052,369,500 -18,093,372 -700.2
9.60
45.75
32.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2026
32.20
 2,137,700 32.05 33 31.90 0 0 0
16/09/2026
32.10
 4,363,200 31.15 32.70 30.90 0 14,800 0
15/09/2026
30.95
 1,806,000 30.50 31.15 30.20 0 20,700 -0.6
14/09/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
11/09/2026
30
 3,827,500 31.60 32.10 30 0 27,300 -0.9
10/09/2026
31.70
 969,100 32 32.05 31.45 0 15,500 -0.5
09/09/2026
31.85
 1,427,500 31.90 32.25 31.70 0 11,200 -0.4
08/09/2026
31.80
 1,414,300 32 32.10 31.50 0 195,600 -6.2
07/09/2026
31.70
 1,164,900 31.50 32.20 31.50 0 91,100 -2.9
04/09/2026
31.50
 1,809,200 32 32.10 31.35 0 27,700 -0.9
03/09/2026
31.70
 1,935,400 32.35 32.75 31.60 0 130,500 -4.2
02/09/2026
38.65
 2,801,400 39.50 39.70 38.60 560,000 729,500 -6.6
01/09/2026
31.60
 9,394,000 30.40 32 30.30 1,130,700 411,600 22.6
31/08/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
28/08/2026
32.35
 2,210,200 33.25 33.25 32.35 0 26,000 -0.9
27/08/2026
32.95
 2,056,100 33.45 33.55 32.85 0 181,800 -6.0
26/08/2026
33.40
 4,781,400 32.50 34.25 32.50 421,300 484,900 -2.1
25/08/2026
32.50
 2,610,200 32.20 32.50 31.75 438,000 250,900 6.0
24/08/2026
32.20
 3,394,700 32.30 33.30 32.10 176,400 539,500 -11.9
21/08/2026
32.10
 2,200,000 31.25 32.25 31.20 134,300 386,500 -8.0
20/08/2026
31.45
 1,405,800 31.95 31.95 31.20 19,300 253,100 -7.4
19/08/2026
31.70
 1,513,300 32.30 32.30 31.45 49,500 165,300 -3.7
18/08/2026
32
 3,420,700 31.60 32.90 31.35 195,300 429,000 -7.5
17/08/2026
31.35
 1,799,100 31.20 32.10 30.90 153,600 108,400 1.4
14/08/2026
31.20
 3,662,700 32.25 32.60 31.20 425,300 182,800 7.6
13/08/2026
32.65
 4,974,900 32 32.90 31.85 225,500 573,400 -11.3
12/08/2026
32.25
 3,730,100 31.40 32.65 31.30 221,800 505,600 -9.1
11/08/2026
31.40
 2,514,400 31.80 32.20 31.25 454,000 162,500 9.2
10/08/2026
31.80
 6,118,100 31.80 31.80 31.10 514,500 222,300 9.2
07/08/2026
29.75
 2,129,200 28.25 29.75 28.20 280,900 54,500 6.6
06/08/2026
27.85
 1,138,800 28.15 28.30 27.75 347,700 14,800 9.3
05/08/2026
28.15
 1,300,700 28.65 28.75 28.05 21,500 65,800 -1.3
04/08/2026
28.50
 1,402,200 28.30 28.60 28.05 48,300 104,100 -1.6
03/08/2026
28.20
 1,804,000 27.70 28.50 27.65 101,600 107,800 -0.2
31/07/2026
27.50
 2,216,700 27.90 28.40 27.50 117,600 306,000 -5.3
30/07/2026
27.55
 1,627,200 26.75 27.90 26.75 43,500 277,300 -6.4
29/07/2026
26.75
 1,239,700 26.50 26.75 26.30 75,300 279,100 -5.4
28/07/2026
26.35
 1,180,100 25.85 26.85 25.55 99,300 140,300 -1.1
27/07/2026
26
 1,547,600 26.30 26.95 26 223,900 51,600 4.6
24/07/2026
26.20
 1,312,600 27.05 27.10 26.20 24,300 195,400 -4.6
23/07/2026
27.10
 2,528,200 27.55 27.85 26.10 542,400 1,470,100 -25.0
22/07/2026
27.15
 1,768,300 27.10 28.15 27.10 473,200 106,500 10.2
21/07/2026
27.35
 993,500 27.90 28.40 27.20 230,800 72,800 4.4
20/07/2026
27.90
 1,635,100 29.70 29.70 27.90 19,900 16,900 0.1
17/07/2026
29.70
 805,000 30.40 30.40 29.60 25,400 281,800 -7.7
16/07/2026
30.25
 1,225,400 30.10 30.45 29.25 86,400 98,400 -0.4
15/07/2026
30.10
 1,005,100 30.60 30.70 30 257,200 26,000 7.0
14/07/2026
30.50
 1,379,100 29.70 30.60 29.70 307,900 18,800 8.7
13/07/2026
29.50
 1,978,500 30.70 30.90 29.30 405,900 118,500 8.5
10/07/2026
30.60
 1,002,000 31.50 31.60 30.60 13,700 188,900 -5.4
09/07/2026
31.50
 1,088,100 31.70 32 31.50 25,000 59,500 -1.1
08/07/2026
31.50
 1,083,200 31.55 31.85 31.10 8,600 11,000 -0.1
07/07/2026
31.45
 1,970,000 31 31.60 30.60 403,700 170,900 7.2
06/07/2026
31
 2,561,300 32.60 32.65 30.50 208,400 248,700 -1.3
03/07/2026
32.50
 1,487,500 33 33.15 32.50 35,200 1,500 1.1
02/07/2026
33
 1,562,700 33.15 33.60 33 60,400 165,100 -3.5
01/07/2026
33.15
 1,373,400 32.90 33.20 32.80 1,000 27,100 -0.9
30/06/2026
32.80
 1,406,600 32.85 33.10 32.70 203,200 57,100 4.8
29/06/2026
32.60
 1,216,700 32.10 32.65 32.05 220,600 89,300 4.2
26/06/2026
32.10
 2,752,100 32.80 33.20 32.05 6,200 58,300 -1.7
25/06/2026
33.10
 1,238,200 33.65 33.65 32.90 18,500 264,700 -8.2
24/06/2026
33.65
 2,912,800 33.60 33.75 32.60 140,300 99,300 1.4
23/06/2026
33.55
 3,035,700 34.70 34.95 33.50 60,700 140,800 -2.7
22/06/2026
34.50
 2,204,200 35 35.10 34.30 143,600 38,500 3.6
19/06/2026
35.10
 2,075,600 35.55 35.55 34.60 36,800 75,800 -1.4
18/06/2026
35.55
 2,554,000 35.60 36.20 35.45 134,000 233,100 -3.6
17/06/2026
35.55
 1,940,400 35.40 35.85 35.20 187,800 29,000 5.6
16/06/2026
35.30
 1,740,800 35.70 35.80 35.05 54,600 157,800 -3.7
15/06/2026
35.30
 1,964,200 35.40 35.90 34.95 146,500 68,200 2.7
12/06/2026
35
 1,481,200 35.50 35.60 34.75 37,300 43,800 -0.2
11/06/2026
35.40
 5,014,200 33.50 35.40 33.50 455,500 86,600 13.0
10/06/2026
33.95
 1,361,500 33.25 34.10 33.25 147,600 49,800 3.3
09/06/2026
33.40
 2,036,300 33.25 33.90 33 239,500 35,900 6.8
08/06/2026
33.50
 4,176,100 34.20 34.75 33.20 11,400 496,100 -16.5
05/06/2026
34.80
 2,075,500 35.60 35.60 34.70 82,200 16,700 2.3
04/06/2026
35.35
 2,947,200 34.90 36 34.90 43,500 75,800 -1.2
03/06/2026
34.65
 1,330,200 34.25 35 34.25 104,000 99,700 0.1
02/06/2026
34.60
 1,757,800 35.05 35.05 34.20 9,500 23,500 -0.5
01/06/2026
35.05
 2,044,700 35.25 35.70 34.85 5,200 86,600 -2.9
29/05/2026
34.90
 3,248,500 34.55 35 33.80 197,800 45,400 5.2
28/05/2026
34.35
 2,688,300 34.55 35.30 34.25 59,700 551,700 -17.0
27/05/2026
34.80
 2,334,400 35.50 35.50 34.35 32,300 59,600 -0.9
26/05/2026
35.15
 1,557,200 34.65 35.30 34.35 49,900 62,100 -0.4
25/05/2026
34.30
 2,522,300 34.95 35.30 34.30 36,500 404,600 -12.8
22/05/2026
35.30
 2,908,400 36.50 36.50 35.20 36,600 51,300 -0.5
21/05/2026
36.20
 2,582,700 37.65 37.95 36 8,700 23,900 -0.6
20/05/2026
37.60
 8,781,200 35.95 37.80 34 553,300 420,700 4.1
19/05/2026
36.55
 8,321,000 39.60 39.60 36.55 184,200 501,200 -11.7
18/05/2026
39.30
 5,789,400 37.70 40 37 27,300 133,700 -4.1
15/05/2026
37.75
 6,754,600 36.80 37.85 36.50 400,900 361,700 1.5
14/05/2026
36.20
 2,812,800 37.10 37.20 36.10 50,100 46,300 0.1
13/05/2026
36.80
 6,025,700 36.40 37.80 36.30 368,200 392,100 -1.1
12/05/2026
36.30
 4,448,700 34.80 36.45 34.20 566,400 64,000 17.9
11/05/2026
34.75
 4,902,100 35.90 35.90 34.65 44,900 134,900 -3.2
08/05/2026
35.70
 3,718,400 35.85 36.60 34.95 206,000 326,900 -4.3
07/05/2026
35.85
 5,267,800 35.80 36.90 35.25 185,400 637,500 -16.3
06/05/2026
35.80
 4,387,700 35.30 35.95 34.90 130,200 693,700 -19.9
05/05/2026
35.20
 3,995,600 36.10 36.45 34.70 97,500 78,100 0.6
04/05/2026
36.05
 8,648,600 34.20 36.05 33.80 1,073,500 164,400 31.6
01/05/2026
25.75
 1,408,600 26.20 26.45 25.50 178,800 144,200 0.9
30/04/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |