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

29.60
0.50
(1.72%)
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
(2026-09-08) 		2.05 6.45% 62,192,200 -400,500 -9.2
29.60
34
29.60
2 tháng
(2026-08-10) 		2.05 6.45% 113,493,400 -1,693,000 -51.8
29.60
34
29.60
3 tháng
(2026-07-10) 		3.25 10.62% 144,712,400 -1,941,700 -56.8
26
34
29.60
6 tháng
(2026-04-13) 		1.25 3.83% 335,561,300 -5,920,800 -190.0
26
39.30
29.60
12 tháng
(2025-10-13) 		5.75 20.47% 926,030,600 7,781,000 253.4
24.89
45.75
29.60
24 tháng
(2024-10-18) 		-1.17 -3.34% 1,804,267,100 6,419,827 146.5
21.99
45.75
29.60
36 tháng
(2023-10-24) 		14.23 72.49% 2,671,927,700 13,625,666 365.7
16.22
45.75
29.60
60 tháng
(2021-11-03) 		-2.88 -7.85% 3,919,857,100 4,940,822 136.0
9.60
45.75
29.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
31.55
 5,683,500 31.09 32.38 30.81 220,700 6,200 7.4
11/08/2021
31.37
 6,143,000 32.19 32.38 31.32 154,400 23,200 4.6
10/08/2021
32.19
 6,385,800 32.61 32.70 32.01 6,700 439,900 -15.2
09/08/2021
32.38
 5,093,700 31.27 32.52 31.27 21,300 215,600 -6.8
06/08/2021
31.46
 5,648,300 32.06 32.38 31.46 87,500 395,100 -10.7
05/08/2021
32.06
 9,045,500 30.72 32.33 30.35 629,900 782,900 -5.4
04/08/2021
30.77
 4,157,100 31.18 31.37 30.49 4,900 248,300 -8.2
03/08/2021
31.00
 4,856,600 30.81 31.18 30.17 604,800 64,300 18.0
02/08/2021
30.81
 6,191,700 30.35 31.64 30.35 13,200 134,500 -4.1
30/07/2021
31.00
 5,202,800 30.63 31.09 30.40 15,100 78,900 -2.1
29/07/2021
30.49
 4,267,600 30.03 30.63 29.62 1,370 800 0.2
28/07/2021
30.03
 4,193,500 29.94 30.54 29.71 10,400 34,000 -0.8
27/07/2021
30.17
 4,462,000 30.35 30.81 29.94 4,600 349,100 -11.4
26/07/2021
29.89
 5,022,000 28.51 29.89 28.33 48,000 58,700 -0.3
23/07/2021
28.51
 6,441,700 28.61 29.76 28.47 1,000 144,700 -4.5
22/07/2021
28.97
 4,436,600 27.78 29.20 27.55 66,800 1,000 2.0
21/07/2021
27.78
 2,458,700 28.51 28.79 27.59 48,800 162,400 -3.5
20/07/2021
28.33
 4,154,800 27.55 28.33 26.67 11,220 100,220 -26.3
19/07/2021
26.86
 5,437,700 27.59 28.33 26.86 2,080 57,280 -16.3
16/07/2021
28.84
 4,052,300 28.05 29.39 28.05 219,100 125,000 2.9
15/07/2021
28.05
 3,199,200 26.54 28.15 26.54 164,900 202,300 -1.1
14/07/2021
26.95
 3,722,500 27.36 28.33 26.12 154,700 161,800 -0.2
13/07/2021
27.59
 3,515,700 27.23 28.05 26.86 16,240 16,950 -0.2
12/07/2021
27.04
 7,085,300 27.59 28.24 27.04 1,032,400 300,000 21.6
09/07/2021
29.07
 9,414,700 30.45 31.09 29.07 16,160 1,390 4.8
08/07/2021
31.23
 3,886,500 32.06 32.06 30.81 41,290 10,950 10.4
07/07/2021
31.87
 5,960,900 31.46 31.92 29.43 565,100 6,900 18.9
06/07/2021
31.09
 7,988,200 33.80 34.68 31.09 448,800 48,800 14.5
05/07/2021
33.39
 4,525,200 33.21 33.67 32.75 105,000 32,500 2.2
02/07/2021
33.30
 3,962,500 33.48 33.80 33.11 27,870 3,460 8.9
01/07/2021
33.48
 6,757,400 32.29 33.90 32.19 447,800 32,900 15.0
30/06/2021
32.19
 3,729,600 32.65 32.98 32.19 16,200 19,600 -0.1
29/06/2021
32.84
 4,640,000 33.11 33.99 32.75 248,200 121,900 4.6
28/06/2021
33.39
 6,792,600 32.29 33.57 31.83 33,490 3,360 10.9
25/06/2021
32.15
 3,659,300 32.01 32.38 31.73 243,400 11,400 8.1
24/06/2021
32.01
 5,819,900 30.58 32.61 30.58 12,550 6,130 2.2
23/06/2021
30.81
 7,695,500 31.46 31.73 30.45 4,010 390 1.2
22/06/2021
31.60
 5,910,700 32.19 32.42 31.55 15,110 4,050 3.8
21/06/2021
31.73
 6,685,400 31.46 32.47 31.18 7,200 85,900 -2.7
18/06/2021
31.73
 8,776,800 31.23 33.02 30.72 697,000 9,200 23.9
17/06/2021
31.23
 9,882,200 28.84 31.27 28.70 472,300 12,400 15.3
16/06/2021
29.48
 7,694,800 29.89 30.26 29.34 856,900 11,300 27.4
15/06/2021
29.25
 9,611,200 27.59 29.25 27.41 310 47,220 -14.2
14/06/2021
27.36
 5,243,000 27.04 27.78 26.67 7,920 11,650 -1.0
11/06/2021
26.81
 4,200,500 26.49 27.18 26.12 125,100 14,200 3.2
10/06/2021
26.21
 4,218,400 26.21 26.95 25.75 111,600 54,500 1.6
09/06/2021
26.95
 5,540,700 26.67 27.50 25.75 5,620 2,140 1.0
08/06/2021
26.90
 5,410,600 28.15 28.88 26.90 104,400 5,300 3.0
07/06/2021
28.88
 10,302,900 28.24 29.07 27.87 272,100 21,000 7.9
04/06/2021
27.50
 9,284,000 26.58 27.69 26.49 357,600 12,400 10.3
03/06/2021
26.21
 6,501,800 26.03 26.49 25.34 28,810 90,770 -17.4
02/06/2021
25.62
 5,018,100 25.75 25.85 24.83 1,910 1,900 0.0
01/06/2021
26.08
 5,077,400 26.17 26.40 25.75 4,300 200 0.1
31/05/2021
26.31
 4,910,100 26.49 26.67 25.85 101,300 13,800 2.5
28/05/2021
26.44
 5,541,400 25.75 26.49 25.75 54,690 440 15.6
27/05/2021
25.62
 6,625,100 25.34 26.58 25.02 88,300 34,600 1.5
26/05/2021
25.25
 6,327,300 24.65 25.57 24.47 258,200 13,000 6.7
25/05/2021
24.83
 5,599,400 25.66 25.66 24.56 247,000 3,600 6.6
24/05/2021
24.93
 6,726,600 24.05 24.93 24.05 643,000 13,300 16.9
21/05/2021
23.32
 3,409,100 22.72 23.92 22.54 890 190 0.2
20/05/2021
22.72
 4,030,800 23.27 23.27 22.44 4,400 787,100 -19.3
19/05/2021
23.32
 2,813,000 22.81 23.64 22.81 4,400 5,000 0.0
18/05/2021
22.81
 3,064,400 23.27 23.46 22.72 300 2,700 -0.6
17/05/2021
23.32
 3,533,900 24.19 24.19 23.27 240 1,560 -0.3
14/05/2021
24.19
 2,819,600 24.37 24.83 23.96 340 1,700 -0.4
13/05/2021
24.37
 5,598,900 24.83 25.62 24.37 590 23,230 -6.2
12/05/2021
24.83
 6,321,300 23.46 24.83 23.36 103,300 24,600 2.1
11/05/2021
23.23
 2,824,000 23.00 23.64 22.81 2,270 770 0.4
10/05/2021
22.67
 2,429,700 22.54 22.95 22.12 39,400 2,560 9.0
07/05/2021
22.81
 2,869,700 23.27 23.50 22.72 403,100 19,900 9.6
06/05/2021
23.27
 2,554,200 23.18 23.82 23.00 330 4,670 -1.1
05/05/2021
23.23
 3,182,300 23.00 23.50 23.00 690 1,200 -0.1
04/05/2021
23.23
 2,156,600 22.81 23.41 22.17 13,150 3,370 2.5
29/04/2021
23.69
 3,166,900 23.92 24.19 23.18 5,900 164,300 -4.1
28/04/2021
23.00
 3,108,300 22.17 23.00 22.17 17,600 21,500 -0.1
27/04/2021
21.52
 1,511,800 21.80 22.12 20.88 34,900 25,600 0.2
26/04/2021
21.80
 2,796,700 22.31 23.32 21.75 16,800 541,500 -12.7
23/04/2021
22.31
 3,554,300 21.43 22.31 20.97 19,030 1,130 4.2
22/04/2021
21.57
 4,710,300 23.04 23.18 21.57 2,510 40,270 -9.1
20/04/2021
23.18
 2,655,600 24.01 24.15 23.00 2,530 210 0.6
19/04/2021
23.92
 2,739,500 23.09 24.10 23.09 42,500 30,000 0.3
16/04/2021
23.46
 5,099,800 24.37 24.37 22.90 27,500 504,700 -12.2
15/04/2021
24.51
 3,301,600 25.16 25.29 24.47 9,800 32,500 -0.6
14/04/2021
25.16
 3,282,300 24.93 25.34 24.74 7,600 200,100 -5.2
13/04/2021
25.34
 4,556,700 26.12 26.12 25.25 8,800 46,100 -1.0
12/04/2021
26.12
 2,902,600 26.31 26.40 26.08 9,700 203,800 -5.5
09/04/2021
26.21
 2,944,000 26.12 26.63 26.12 30,300 269,000 -6.8
08/04/2021
26.12
 3,152,300 26.03 26.40 25.66 9,380 8,590 0.2
07/04/2021
25.75
 2,634,700 25.48 25.75 25.25 3,630 50,580 -13.0
06/04/2021
25.66
 2,365,500 25.85 26.03 25.66 36,300 109,200 -2.0
05/04/2021
26.03
 2,056,700 26.12 26.21 25.85 177,200 245,300 -1.9
02/04/2021
26.03
 2,241,800 26.40 26.67 25.89 1,000 32,200 -8.9
01/04/2021
26.17
 2,484,100 25.57 26.21 25.52 114,800 200,900 -2.4
31/03/2021
25.57
 2,056,900 25.94 26.03 25.52 280 3,620 -0.9
30/03/2021
25.94
 2,115,700 25.62 26.08 25.48 59,850 180 16.8
29/03/2021
25.62
 1,674,300 25.48 25.66 25.20 111,300 200 3.1
26/03/2021
25.11
 5,217,700 24.83 25.29 23.64 5,310 60 1.4
25/03/2021
25.39
 4,806,600 25.98 26.31 25.16 6,170 2,280 1.1
24/03/2021
25.89
 3,693,600 26.26 26.90 25.71 51,030 170 14.4
23/03/2021
27.00
 4,188,700 27.32 27.59 26.67 167,000 3,100 4.9

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc