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

27.50
-0.35
(-1.26%)
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)
05/12/2025
27.50
 2,472,800 28 28 27.20 455,140 9,700 0
04/12/2025
27.85
 2,234,700 27.70 28.30 27.70 242,000 145,200 2.7
03/12/2025
27.70
 2,066,500 27.75 27.90 27.45 335,900 13,200 8.9
02/12/2025
27.75
 2,666,600 26.40 27.80 26.40 188,700 53,500 3.6
01/12/2025
26.70
 1,889,700 27.35 27.60 26.70 94,000 26,000 1.8
28/11/2025
27.30
 2,071,100 27.90 27.90 27.25 188,800 152,600 1.0
27/11/2025
27.90
 1,797,500 27.55 27.90 27.50 163,300 131,300 0.9
26/11/2025
27.50
 1,192,000 27.15 27.80 27.15 68,100 72,700 -0.1
25/11/2025
27.10
 2,656,500 27.60 28.10 27 129,100 395,600 -7.4
24/11/2025
27.70
 884,600 28 28.10 27.70 9,800 88,300 -2.2
21/11/2025
27.80
 1,915,000 27.65 27.95 27.45 153,200 157,900 -0.1
20/11/2025
28
 1,872,300 28.10 28.45 27.55 38,600 404,500 -10.3
19/11/2025
28
 2,915,700 28.35 28.70 27.65 73,800 343,600 -7.7
18/11/2025
28.25
 4,239,500 29.10 29.15 28.25 1,800 819,900 -23.4
17/11/2025
29.10
 4,627,400 28.80 29.25 28.50 1,035,200 41,700 28.8
14/11/2025
28.40
 2,269,200 28.50 28.95 28.30 17,200 113,400 -2.8
13/11/2025: Cổ tức tiền mặt tỉ lệ: 4%
13/11/2025
28.50
 3,905,600 28.20 29.10 28.20 307,300 335,300 -0.9
12/11/2025
28.05
 1,674,100 27.70 28.10 27.56 139,100 102,400 1.0
11/11/2025
27.51
 1,510,800 27.80 27.90 27.31 584,900 159,700 11.9
10/11/2025
27.56
 2,280,900 27.70 28.30 27.36 846,500 146,500 19.7
07/11/2025
27.41
 3,195,500 28.25 28.64 27.41 687,100 151,900 15.0
06/11/2025
28.30
 3,783,400 29.23 29.48 28.30 112,700 527,400 -12.3
05/11/2025
28.64
 4,804,500 28.05 29.09 28.05 226,300 788,700 -16.5
04/11/2025
28.35
 3,723,200 28.10 28.54 26.97 1,053,000 238,500 22.7
03/11/2025
27.95
 5,166,700 28.69 29.04 27.95 983,900 301,300 19.7
31/10/2025
28.64
 7,002,600 27.95 29.09 27.75 1,685,500 194,300 43.1
30/10/2025
27.95
 3,349,800 27.90 28.15 27.21 544,700 242,100 8.3
29/10/2025
27.70
 3,912,600 27.36 28.20 27.06 325,200 75,900 7.0
28/10/2025
27.16
 1,413,900 27.11 27.21 26.37 15,600 7,300 0.2
27/10/2025
27.01
 3,939,900 26.72 27.75 26.72 554,300 271,400 7.7
24/10/2025
26.18
 1,636,800 25.83 26.62 25.63 73,800 179,300 -2.8
23/10/2025
25.73
 872,300 26.32 26.37 25.73 15,700 41,700 -0.7
22/10/2025
26.13
 2,127,900 25.34 26.13 25.19 216,200 110,500 2.7
21/10/2025
25.04
 3,055,400 24.65 25.54 24.16 250,500 188,500 1.5
20/10/2025
24.89
 3,351,500 26.62 26.92 24.89 15,500 38,600 -0.6
17/10/2025
26.72
 2,038,900 27.01 27.26 26.72 149,000 39,800 3.0
16/10/2025
26.82
 3,624,800 27.21 27.31 26.72 181,300 61,300 3.3
15/10/2025
27.06
 2,559,800 27.46 27.66 26.87 7,200 70,300 -1.8
14/10/2025
27.46
 2,466,800 28.35 28.35 27.41 4,900 180,800 -5.0
13/10/2025
28.10
 3,580,700 27.51 28.54 27.46 71,600 1,061,700 -28.0
10/10/2025
27.66
 2,163,700 28.05 28.10 27.61 25,400 1,063,000 -29.2
09/10/2025
27.61
 3,675,400 27.11 28.15 26.77 0 0 0
08/10/2025
27.06
 1,029,600 27.31 27.46 26.92 7,200 34,600 -0.8
07/10/2025
26.97
 989,500 27.26 27.51 26.92 1,700 10,900 -0.3
06/10/2025
27.16
 2,309,200 26.92 27.16 26.52 745,900 4,000 20.2
03/10/2025
26.32
 2,383,700 27.11 27.11 26.28 44,100 42,100 0.0
02/10/2025
26.92
 1,751,100 27.51 27.66 26.77 14,900 702,000 -18.9
01/10/2025
27.46
 690,600 27.36 27.61 27.36 4,100 51,500 -1.3
30/09/2025
27.31
 2,051,500 27.85 27.90 27.06 36,100 97,100 -1.7
29/09/2025
27.85
 827,200 28.20 28.30 27.85 700 53,400 -1.5
26/09/2025
28.10
 1,301,000 28.54 28.59 28.10 48,400 58,500 -0.3
25/09/2025
28.40
 1,186,300 28.40 28.59 28.20 77,900 16,200 1.8
24/09/2025
28.20
 1,004,700 27.75 28.20 27.61 24,500 41,200 -0.5
23/09/2025
27.70
 841,800 28.30 28.30 27.70 6,100 33,900 -0.8
22/09/2025
27.90
 1,376,400 28.30 28.44 27.85 44,200 149,400 -3.0
19/09/2025
28.20
 1,522,700 28.69 28.69 28.20 25,000 104,400 -2.3
18/09/2025
28.40
 1,614,500 28.59 28.59 28.20 16,300 61,400 -1.3
17/09/2025
28.49
 2,606,000 29.09 29.18 28.49 158,300 4,900 4.5
16/09/2025
29.04
 2,089,300 29.73 29.73 29.04 800 7,000 -0.2
15/09/2025
29.43
 2,734,300 29.09 29.58 28.94 140,300 5,300 4.0
12/09/2025
28.94
 2,261,000 28.49 29.28 28.40 12,900 13,900 -0.0
11/09/2025
28.35
 2,590,300 28.20 28.40 27.61 37,800 43,700 -0.2
10/09/2025
27.90
 2,812,000 28.49 28.49 27.85 1,200 1,380,500 -39.3
09/09/2025
28.20
 2,423,500 28.40 28.59 28.00 1,400 204,500 -5.9
08/09/2025
28.40
 4,599,400 29.87 29.87 28.40 6,300 1,400,200 -41.0
05/09/2025
29.38
 7,745,200 29.38 30.37 29.28 380,100 1,324,500 -28.6
04/09/2025
29.09
 3,336,000 29.09 29.28 28.89 212,100 1,304,800 -32.2
03/09/2025
28.89
 2,775,000 28.64 29.28 28.59 3,100 1,301,200 -38.1
29/08/2025
28.64
 3,348,000 28.84 28.94 28.59 3,400 800 0.1
28/08/2025
28.79
 2,640,700 29.04 29.04 28.64 12,520 40,600 0
27/08/2025
28.74
 2,712,000 28.99 29.18 28.59 4,100 150,200 -4.3
26/08/2025
28.79
 3,730,100 28.10 28.84 27.85 6,400 266,000 -7.4
25/08/2025
28.00
 4,989,200 29.48 29.58 27.95 41,200 567,200 -15.5
22/08/2025
29.09
 9,181,800 31.01 31.01 29.09 195,900 145,100 1.4
21/08/2025
31.25
 6,927,300 32.14 32.98 31.21 261,100 176,100 2.8
20/08/2025
31.75
 9,685,600 31.40 32.39 30.71 567,000 462,200 3.2
19/08/2025
31.21
 4,565,400 31.55 31.80 31.11 144,500 1,069,900 -29.4
18/08/2025
31.30
 4,974,300 30.96 31.75 30.86 362,400 543,300 -5.7
15/08/2025
30.96
 6,847,800 31.99 32.14 30.81 344,400 164,500 5.7
14/08/2025
31.65
 7,598,600 32.24 32.34 31.45 149,000 1,677,800 -49.2
13/08/2025
32.19
 9,515,500 32.14 32.73 31.55 661,000 410,500 8.0
12/08/2025
31.99
 5,985,900 32.49 32.49 31.45 37,600 1,309,300 -41.1
11/08/2025
32.14
 16,551,700 30.22 32.24 30.22 1,833,200 1,156,500 20.4
08/08/2025
30.17
 5,319,600 30.81 30.91 29.92 56,400 1,704,800 -50.5
07/08/2025
30.66
 8,822,900 30.47 31.45 30.32 1,072,200 820,500 8.1
06/08/2025
29.82
 4,244,400 29.63 29.97 29.38 531,900 1,335,800 -24.2
05/08/2025
29.53
 6,630,700 29.58 30.51 28.40 855,200 133,100 21.6
04/08/2025
29.48
 2,427,700 29.18 29.82 29.18 71,600 16,600 1.6
01/08/2025
29.28
 3,682,100 29.87 30.07 29.18 62,500 403,400 -10.2
31/07/2025
29.68
 5,841,300 29.97 30.51 29.23 51,200 485,800 -13.2
30/07/2025
29.09
 4,900,900 29.13 29.68 28.54 46,600 37,600 0.3
29/07/2025
29.09
 9,990,800 31.35 31.55 29.09 486,000 2,156,100 -52.0
28/07/2025
30.96
 9,787,300 30.86 31.50 30.61 471,100 3,858,600 -106.0
25/07/2025
30.76
 5,447,000 31.40 31.40 30.76 6,500 51,700 -1.4
24/07/2025
31.21
 6,627,900 31.06 31.70 30.61 325,000 918,200 -18.7
23/07/2025
30.61
 6,916,300 30.22 30.76 30.17 928,600 215,600 22.1
22/07/2025
30.02
 3,675,700 30.07 30.27 29.68 79,500 461,000 -11.6
21/07/2025
30.17
 5,345,100 30.17 30.86 30.02 359,800 115,300 7.5
18/07/2025
29.97
 6,173,600 30.07 30.71 29.73 638,500 869,700 -7.0
17/07/2025
29.63
 6,703,000 29.68 30.27 29.48 537,600 1,617,700 -32.6
16/07/2025
29.43
 4,022,600 29.78 29.87 29.43 1,100 806,200 -24.1

Chính sách bảo mật | Điều khoản sử dụng |