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

40.10
0.25
(0.63%)
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
(2025-12-29) 		12.65 48.65% 150,251,000 14,711,200 523.4
25.75
39.85
39.85
2 tháng
(2025-11-28) 		11.35 41.58% 189,538,700 14,246,600 512.1
25.30
39.85
39.85
3 tháng
(2025-10-29) 		10.95 39.51% 258,218,100 17,600,000 606.7
25.30
39.85
39.85
6 tháng
(2025-07-31) 		8.97 30.24% 487,800,300 3,751,820 191.8
24.89
39.85
39.85
12 tháng
(2025-02-03) 		9.66 33.34% 1,017,008,300 17,622,520 445.8
21.99
39.85
39.85
24 tháng
(2024-02-07) 		13.89 56.08% 1,869,159,600 15,710,105 382.4
21.99
39.85
39.85
36 tháng
(2023-02-13) 		25.22 187.69% 2,563,803,700 7,814,495 229.3
13.39
39.85
39.85
60 tháng
(2021-02-22) 		12.94 50.34% 4,125,175,200 10,620,839 265.6
9.60
39.85
39.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/01/2026
40.10
 9,025,800 41.15 42.40 39.60 87,600 2,046,900 0
27/01/2026
39.85
 8,227,600 38.70 40.60 38.40 1,459,600 947,700 20.0
26/01/2026
38.65
 8,681,600 36.65 39.35 36.65 2,265,800 329,800 74.0
23/01/2026
36.90
 6,548,400 38.55 38.85 36.60 1,769,600 326,600 54.3
22/01/2026
39
 7,081,600 39.05 40.80 38.50 1,955,400 535,800 55.7
21/01/2026
38.50
 8,356,100 38 39.50 36.50 1,519,100 491,200 38.7
20/01/2026
39
 10,142,500 39.20 40.65 37.60 2,093,700 509,800 62.6
19/01/2026
38
 9,356,800 36 38.40 35.95 1,459,200 588,900 32.3
16/01/2026
35.90
 8,596,200 37.40 38.50 35.55 1,224,900 541,300 24.5
15/01/2026
37.35
 11,037,100 36.35 38.85 35.80 561,900 506,700 2.1
14/01/2026
36.35
 14,095,400 34.30 36.35 33.70 2,190,900 743,600 52.5
13/01/2026
34
 14,389,700 32.10 34.45 31.55 988,600 921,200 1.2
12/01/2026
32.20
 8,946,600 32.30 32.95 31 1,450,000 883,700 17.8
09/01/2026
31.60
 9,394,000 30.40 32 30.30 1,130,700 411,600 22.6
08/01/2026
30.05
 10,234,200 30.90 30.90 29.60 2,102,200 265,300 55.8
07/01/2026
29.45
 13,681,500 28.55 29.45 28.50 563,900 113,100 13.0
06/01/2026
27.55
 4,061,800 25.85 27.55 25.85 816,400 17,100 21.4
05/01/2026
25.75
 1,408,600 26.20 26.45 25.50 178,800 144,200 0.9
31/12/2025
26.20
 1,021,300 26.60 26.80 26.20 80,200 11,800 1.8
30/12/2025
26.60
 2,111,300 26.20 26.90 26.15 49,000 268,900 -5.9
29/12/2025
26
 1,106,300 25.60 26.20 25.60 71,500 150,000 -2.0
26/12/2025
25.50
 1,406,500 25.55 25.95 25.20 28,500 324,000 -7.6
25/12/2025
25.65
 1,031,900 26 26.25 25.65 53,700 73,000 -0.5
24/12/2025
26
 1,436,000 26.40 26.60 25.90 199,000 13,600 4.8
23/12/2025
26.25
 1,072,000 26.65 26.85 26.25 79,700 51,600 0.7
22/12/2025
26.60
 1,127,300 26.45 26.80 26.45 72,500 28,200 1.2
19/12/2025
26.45
 855,000 26.50 26.75 26.45 2,900 99,300 -2.6
18/12/2025
26.55
 1,115,700 26.30 26.65 26.20 109,700 22,700 2.3
17/12/2025
26.30
 1,757,900 26.50 26.65 26.20 356,200 517,700 -4.3
16/12/2025
26.50
 1,904,800 25.80 26.50 25.60 167,600 66,400 2.6
15/12/2025
25.60
 1,872,800 25.30 26 25.25 171,500 295,300 -3.2
12/12/2025
25.30
 2,898,000 26.70 26.80 25.10 142,600 521,000 -10.0
11/12/2025
26.65
 1,028,300 26.80 27 26.60 28,800 138,000 -2.9
10/12/2025
26.75
 1,098,300 26.80 27.10 26.75 24,900 526,700 -13.5
09/12/2025
26.90
 2,669,000 26.90 27.15 26.55 175,500 1,008,200 -22.3
08/12/2025
26.95
 3,507,000 27.45 27.55 26.80 353,400 35,300 8.6
05/12/2025
27.40
 3,578,600 28 28 27.20 644,300 13,300 17.3
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

Chính sách bảo mật | Điều khoản sử dụng |