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

34
0.70
(2.10%)
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
(2026-02-23) 		-5.85 -15.04% 128,319,200 776,100 29.1
33.05
45.75
33.30
2 tháng
(2026-01-16) 		-2.85 -7.94% 285,204,100 7,039,300 253.8
33.05
45.75
33.30
3 tháng
(2025-12-17) 		6.75 25.67% 386,494,200 12,558,300 429.2
25.50
45.75
33.30
6 tháng
(2025-09-18) 		4.65 16.39% 542,046,600 13,578,300 458.2
24.89
45.75
33.30
12 tháng
(2025-03-24) 		-0.62 -1.84% 1,120,004,900 2,075,310 -87.9
21.99
45.75
33.30
24 tháng
(2024-03-27) 		0.42 1.30% 1,938,748,700 8,810,335 137.4
21.99
45.75
33.30
36 tháng
(2023-04-03) 		17.74 115.93% 2,729,131,600 7,406,643 163.8
14.44
45.75
33.30
60 tháng
(2021-04-12) 		6.93 26.52% 4,222,124,500 6,869,839 124.0
9.60
45.75
33.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/03/2026
34
 3,530,400 33.05 34.50 32.95 664,000 293,400 0
17/03/2026
33.30
 2,762,700 33.90 34.10 33.20 1,039,400 376,600 21.9
16/03/2026
33.05
 4,862,300 33.30 34.40 32.50 1,140,000 1,424,400 -10.4
13/03/2026
34
 7,857,500 35.30 36.05 33.30 1,140,000 1,424,400 -10.4
12/03/2026
35.80
 5,803,200 35.70 37.85 35.10 575,100 72,800 17.9
11/03/2026
35.65
 4,178,200 33.35 35.65 33.35 585,500 309,000 9.8
10/03/2026
33.35
 14,546,300 35.15 36.10 32.70 106,700 0 3.8
09/03/2026
35.15
 1,767,500 35.15 35.15 35.15 106,700 0 3.8
06/03/2026
37.75
 8,579,500 39.65 41.10 37.75 382,100 513,400 -5.5
05/03/2026
40.55
 7,891,200 42.60 42.90 40.55 303,800 947,300 -27.1
04/03/2026
43.60
 8,585,300 46 46.50 42.80 275,200 228,900 1.6
03/03/2026
45.75
 11,766,100 44.40 45.75 41.20 2,439,800 2,067,100 15.8
02/03/2026
42.80
 16,546,200 38.80 42.80 37.50 736,400 2,672,600 -82.0
27/02/2026
40
 6,357,900 40.80 42.30 39.80 585,200 1,250,700 -27.2
26/02/2026
40.80
 6,612,100 42.60 42.90 40.05 400,800 1,129,000 -30.0
25/02/2026
42.20
 11,972,300 39.80 42.20 39.50 4,949,900 404,900 189.3
24/02/2026
39.45
 8,201,000 39.55 40.30 39.05 1,513,800 1,830,900 -12.9
23/02/2026
38.90
 2,792,600 37.50 38.90 37 85,600 275,100 -7.3
13/02/2026
36.40
 3,173,000 35.50 36.40 35.10 156,000 838,600 -24.4
12/02/2026
35.35
 2,433,900 36 36.20 35.30 132,300 839,500 -25.3
11/02/2026
35.30
 5,445,000 35.95 36.80 35.20 1,192,800 1,835,300 -23.2
10/02/2026
35.95
 10,816,400 38 38.90 35.95 2,571,800 1,025,600 57.7
09/02/2026
38.65
 2,801,400 39.50 39.70 38.60 1,191,300 569,300 24.3
06/02/2026
39
 5,838,700 39 40.85 38.85 1,191,300 569,300 24.3
05/02/2026
40
 6,209,000 41.70 41.70 40 1,352,300 352,100 40.3
04/02/2026
41.70
 6,342,400 42.60 43 40.50 109,000 1,597,600 -62.2
03/02/2026
42.80
 9,200,800 42 43.80 41 736,400 2,672,600 -82.0
02/02/2026
41.80
 8,064,000 40 41.80 39.65 952,200 1,216,300 -11.0
30/01/2026
39.85
 6,315,900 40.85 41.80 39.65 32,200 1,391,700 -54.8
29/01/2026
40.85
 9,435,700 38.20 40.85 37.90 2,010,200 342,100 65.7
28/01/2026
38.20
 13,817,900 41.15 42.40 38.20 860,000 2,450,800 -66.7
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

Chính sách bảo mật | Điều khoản sử dụng |