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

31.90
-0.30
(-0.93%)
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
(2026-08-19) 		0.50 1.58% 56,817,900 -1,034,000 -34.6
29.95
38.65
31.90
2 tháng
(2026-07-20) 		4.30 15.41% 106,861,800 -1,640,800 -50.9
26
38.65
31.90
3 tháng
(2026-06-22) 		-2.30 -6.67% 140,149,400 -1,173,100 -37.3
26
38.65
31.90
6 tháng
(2026-03-23) 		3.60 12.59% 362,629,000 -7,017,800 -229.3
25.75
39.30
31.90
12 tháng
(2025-09-23) 		4.50 16.22% 931,775,000 6,521,600 215.9
24.89
45.75
31.90
24 tháng
(2024-09-30) 		-2.72 -7.80% 1,852,441,500 4,073,027 69.1
21.99
45.75
31.90
36 tháng
(2023-10-04) 		13.49 72.08% 2,764,220,300 13,401,866 357.7
16.22
45.75
31.90
60 tháng
(2021-10-14) 		-3.69 -10.28% 4,054,668,100 5,533,482 174.4
9.60
45.75
31.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
15.26
 2,323,600 15.07 15.26 14.87 150,600 2,900 2.3
06/04/2023
14.97
 4,858,900 15.64 15.74 14.97 54,800 79,500 -0.4
05/04/2023
15.55
 3,493,000 15.26 15.69 15.16 118,900 42,810 1.2
04/04/2023
15.31
 2,975,400 15.26 15.31 15.07 119,900 19,200 1.6
03/04/2023
15.31
 3,791,500 15.11 15.31 14.97 58,700 55,710 0.0
31/03/2023
14.87
 5,444,100 14.11 14.87 14.06 104,300 53,200 0.8
30/03/2023
14.11
 1,526,800 14.39 14.39 14.11 27,100 10,800 0.2
29/03/2023
14.15
 1,237,400 14.20 14.25 14.01 22,100 21,800 0.0
28/03/2023
14.20
 2,684,300 14.44 14.54 14.20 45,600 192,210 -2.2
27/03/2023
14.30
 1,528,600 14.30 14.39 14.20 27,300 506,600 -7.1
24/03/2023
14.20
 2,474,700 14.06 14.44 14.01 14,700 4,900 0.1
23/03/2023
13.91
 835,200 13.72 13.96 13.72 35,800 59,200 -0.3
22/03/2023
13.91
 1,128,400 13.96 14.06 13.87 22,500 23,700 -0.0
21/03/2023
13.87
 1,119,900 13.82 13.96 13.53 40,900 78,400 -1.3
20/03/2023
13.77
 1,912,100 14.20 14.30 13.67 1,420 53,500 -0.7
17/03/2023
14.30
 1,285,900 14.39 14.49 14.20 4,600 38,100 -0.5
16/03/2023
14.25
 1,713,400 14.39 14.49 14.06 78,300 40,300 0.6
15/03/2023
14.59
 2,069,100 14.11 14.59 13.96 150,300 0 2.3
14/03/2023
13.72
 2,160,500 14.35 14.39 13.72 39,800 58,800 -0.3
13/03/2023
14.35
 2,603,900 14.20 14.44 14.15 8,700 22,700 -0.2
10/03/2023
14.39
 2,676,300 14.39 14.68 14.30 9,300 368,640 -5.4
09/03/2023
14.54
 3,766,000 13.96 14.68 13.96 56,800 11,300 0.7
08/03/2023
13.91
 1,543,100 13.67 13.91 13.58 10,300 5,700 0.1
07/03/2023
13.82
 560,400 13.67 13.87 13.67 16,400 9,900 0.1
06/03/2023
13.63
 931,100 13.91 14.06 13.63 22,300 15,400 0.1
03/03/2023
13.53
 1,054,400 13.82 13.96 13.53 8,700 38,200 -0.4
02/03/2023
13.67
 969,300 13.87 14.06 13.67 1,200 66,100 -0.9
01/03/2023
13.82
 980,800 13.43 13.82 13.34 66,800 55,800 0.2
28/02/2023
13.39
 898,900 13.53 13.72 13.29 9,900 41,300 -0.4
27/02/2023
13.39
 1,275,700 13.67 13.72 13.39 10,510 84,750 -1.0
24/02/2023
13.72
 956,300 14.20 14.20 13.72 2,700 91,600 -1.3
23/02/2023
14.20
 2,486,700 13.96 14.20 13.63 32,302 70,600 -0.6
22/02/2023
13.96
 2,357,700 14.59 14.63 13.96 120,700 204,900 -1.2
21/02/2023
14.73
 1,979,400 14.87 15.11 14.73 12,100 62,000 -0.8
20/02/2023
14.83
 2,360,700 14.25 14.83 14.15 95,900 167,300 -1.1
17/02/2023
14.11
 1,149,100 14.15 14.39 14.01 113,500 102,300 0.2
16/02/2023
14.15
 1,167,900 14.15 14.20 13.91 27,400 600 0.4
15/02/2023
13.91
 1,371,600 13.63 14.06 13.48 71,900 6,300 1.0
14/02/2023
13.58
 1,157,100 13.63 13.72 13.39 9,900 36,090 -0.4
13/02/2023
13.43
 2,727,000 13.96 14.06 13.24 25,810 262,000 -3.3
10/02/2023
14.06
 1,425,300 14.39 14.39 14.01 43,400 188,300 -2.1
09/02/2023
14.35
 1,330,900 14.20 14.59 14.20 15,500 42,724 -0.4
08/02/2023
14.15
 1,594,700 14.39 14.68 13.96 106,800 28,500 1.2
07/02/2023
14.20
 2,466,000 15.11 15.11 14.20 137,600 109,700 0.4
06/02/2023
14.97
 1,201,800 14.73 14.97 14.59 22,300 44,200 -0.3
03/02/2023
14.78
 1,556,300 14.63 14.87 14.44 30,500 13,200 0.3
02/02/2023
14.63
 2,191,000 15.07 15.07 14.39 68,600 71,500 -0.0
01/02/2023
14.92
 2,983,500 16.22 16.22 14.92 39,400 50,200 -0.2
31/01/2023
16.03
 3,559,700 15.35 16.12 15.26 15,900 14,800 0.0
30/01/2023
15.83
 3,337,600 16.51 16.51 15.83 494,500 17,500 7.9
27/01/2023
16.17
 2,606,700 16.12 16.36 15.79 159,000 12,900 2.5
26/01/2023
28.74
 1,798,000 29.17 29.51 28.55 0 0 0
25/01/2023
28.74
 1,798,000 29.17 29.51 28.55 0 0 0
24/01/2023
28.74
 1,798,000 29.17 29.51 28.55 0 0 0
23/01/2023
28.74
 1,798,000 29.17 29.51 28.55 0 0 0
20/01/2023
28.74
 1,798,000 29.17 29.51 28.55 0 0 0
19/01/2023
15.64
 2,760,600 15.40 15.64 15.26 550,100 122,600 7.0
18/01/2023
15.35
 2,818,100 15.21 15.40 14.92 303,800 13,010 4.7
17/01/2023
15.11
 3,919,900 14.68 15.11 14.68 595,900 124,700 7.4
16/01/2023
14.59
 3,508,200 14.01 14.59 13.87 369,900 114,400 3.9
13/01/2023
13.96
 2,035,700 14.35 14.49 13.96 9,200 58,800 -0.7
12/01/2023
14.20
 2,004,300 14.06 14.30 13.91 302,600 104,800 2.9
11/01/2023
13.91
 1,965,700 13.82 14.11 13.82 435,400 259,700 2.5
10/01/2023
13.82
 1,555,100 13.63 13.87 13.43 136,300 59,700 1.1
09/01/2023
13.82
 1,739,400 14.06 14.11 13.58 79,700 120,040 -0.6
06/01/2023
13.82
 2,608,700 14.44 14.49 13.53 218,600 856,000 -9.2
05/01/2023
14.30
 3,014,500 14.30 14.59 14.20 206,300 890,200 -10.2
04/01/2023
14.25
 1,944,700 14.11 14.39 13.87 117,100 196,300 -1.2
03/01/2023
14.01
 2,167,100 13.24 14.01 13.24 107,500 246,100 -2.0
30/12/2022
13.24
 576,400 13.24 13.53 13.19 16,000 20,500 -0.1
29/12/2022
13.24
 664,900 13.63 13.67 13.24 47,500 39,600 0.1
28/12/2022
13.63
 656,600 13.67 13.87 13.48 29,600 60,300 -0.4
27/12/2022
13.67
 1,260,800 12.81 13.67 12.81 139,000 52,800 1.2
26/12/2022
12.81
 1,934,200 13.77 13.82 12.81 58,800 55,900 0.0
23/12/2022
13.77
 1,189,600 13.91 14.15 13.58 25,800 383,000 -5.1
22/12/2022
13.91
 885,000 13.63 14.01 13.53 46,700 14,900 0.5
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

Chính sách bảo mật | Điều khoản sử dụng |