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)
22/03/2021
27.32
 3,121,400 28.05 28.05 27.23 1,210 670 0.2
19/03/2021
27.59
 3,339,800 27.87 28.15 27.50 4,000 2,300 0.1
18/03/2021
28.24
 3,849,200 27.59 28.42 27.32 80,040 1,000 23.7
17/03/2021
27.32
 2,819,700 27.23 27.41 26.77 600 320 0.1
16/03/2021
27.09
 4,671,800 27.73 27.87 26.86 200 1,570 -0.4
15/03/2021
27.87
 2,472,900 28.42 28.51 27.82 830 2,180 -0.4
12/03/2021
28.42
 8,710,200 27.41 28.88 27.23 12,580 3,250 2.8
11/03/2021
27.13
 5,317,600 27.13 27.55 26.90 10 2,260 -0.7
10/03/2021
26.67
 2,563,700 26.49 26.95 26.21 170,200 57,200 3.2
09/03/2021
26.40
 2,056,200 25.94 26.95 25.94 200 3,460 -0.9
08/03/2021
27.04
 3,627,300 27.13 27.59 26.49 1,440 4,910 -1.0
05/03/2021
26.72
 3,738,100 26.03 27.13 25.75 576,000 32,900 15.3
04/03/2021
26.44
 4,337,000 27.23 27.32 25.85 739,800 15,400 20.6
03/03/2021
27.23
 2,908,600 27.41 27.69 27.13 21,500 13,900 0.2
02/03/2021
27.50
 5,624,500 27.50 28.24 26.90 11,520 16,600 -1.5
01/03/2021
27.13
 3,977,200 27.23 27.69 26.77 4,600 17,400 -0.4
26/02/2021
26.54
 4,192,500 25.57 26.67 25.57 201,000 25,000 5.1
25/02/2021
26.58
 3,505,700 26.86 26.86 26.03 24,000 2,000 0.6
24/02/2021
26.49
 4,418,300 27.78 28.24 26.21 27,300 258,300 -6.8
23/02/2021
27.50
 8,396,300 25.62 27.50 24.93 3,820 17,620 -3.9
22/02/2021
25.71
 4,211,000 25.94 26.17 25.29 17,900 320,900 -8.5
19/02/2021
25.85
 8,269,200 25.85 26.67 25.34 3,440 33,800 -8.5
18/02/2021
25.25
 3,278,500 25.25 25.25 25.25 1,000 500 0.0
17/02/2021
23.64
 1,392,600 23.04 23.64 23.00 10 3,550 -0.9
09/02/2021
22.12
 3,756,400 21.98 22.81 21.34 124,300 15,100 2.6
08/02/2021
22.03
 5,368,300 22.03 23.82 22.03 6,130 2,220 0.9
05/02/2021
23.64
 3,434,800 23.41 23.92 23.04 50,800 13,900 0.9
04/02/2021
23.41
 4,257,800 23.27 24.19 22.90 28,600 612,600 -15.0
03/02/2021
23.00
 3,765,800 22.17 23.00 21.52 1,370 14,990 -3.3
02/02/2021
21.52
 6,277,200 20.97 21.94 19.87 85,580 133,970 -11.0
01/02/2021
20.88
 5,967,800 22.08 23.73 20.88 275,300 171,000 2.5
29/01/2021
22.44
 12,775,800 22.40 24.05 22.40 556,800 1,149,300 -14.6
28/01/2021
24.05
 501,600 24.05 24.05 24.05 1,200 0 0.0
27/01/2021
25.85
 5,670,400 26.49 27.41 25.85 101,100 201,100 -2.8
26/01/2021
27.78
 5,595,300 29.85 29.85 27.78 2,080 3,420 -0.4
25/01/2021
29.85
 4,896,700 29.02 30.31 29.02 8,000 40,400 -1.1
22/01/2021
29.53
 6,470,800 29.34 30.54 28.70 16,000 12,900 0.1
21/01/2021
29.30
 5,031,100 28.93 29.34 27.87 32,000 10,900 0.7
20/01/2021
28.51
 5,355,900 29.43 29.43 27.13 61,700 128,000 -2.0
19/01/2021
29.16
 5,926,700 30.63 31.23 28.51 35,500 116,700 -2.6
18/01/2021
30.63
 7,199,300 29.62 31.46 29.30 3,610 40,180 -12.0
15/01/2021
29.80
 5,477,800 29.89 30.31 29.34 2,610 480 0.7
14/01/2021
30.03
 7,396,400 29.89 31.18 29.80 39,700 7,450 10.7
13/01/2021
29.30
 15,851,200 28.05 29.30 28.05 542,600 516,000 0.8
12/01/2021
27.41
 3,876,400 27.04 27.46 26.67 7,000 41,900 -1.0
11/01/2021
27.00
 5,430,200 27.27 27.55 26.21 6,700 44,600 -1.1
08/01/2021
26.67
 6,681,900 26.21 27.59 25.66 9,650 101,720 -26.5
07/01/2021
26.03
 6,324,200 26.58 26.67 25.85 79,100 1,162,600 -30.7
06/01/2021
26.44
 6,482,500 27.32 27.36 26.21 2,180 48,680 -13.6
05/01/2021
27.13
 5,766,300 27.41 27.82 26.77 500 22,340 -6.5
04/01/2021
27.09
 7,353,500 27.64 29.02 27.09 16,100 1,243,800 -36.8
31/12/2020
27.55
 4,707,730 26.49 27.59 25.75 11,365 49,084 -10.8
30/12/2020
26.21
 5,020,230 26.21 27.69 25.85 24,790 107,470 -2.2
29/12/2020
27.13
 7,712,850 27.50 28.33 26.58 78,640 592,290 -15.3
28/12/2020
28.01
 4,610,970 28.01 28.61 26.86 116,070 850,220 -22.3
25/12/2020
26.77
 5,589,590 25.75 26.77 25.34 44,870 30,360 0.4
24/12/2020
25.02
 9,525,620 26.67 26.67 23.64 37,520 426,100 -10.7
23/12/2020
25.39
 3,522,880 28.47 28.47 24.79 11,220 309,070 -8.9
22/12/2020
26.63
 1,853,210 26.63 26.63 26.31 257 684 -0.1
21/12/2020
24.93
 3,351,680 24.10 24.93 24.01 53,700 30,570 0.6
18/12/2020
23.32
 3,881,450 22.90 23.32 22.35 34,880 333,000 -7.4
17/12/2020
22.08
 4,909,320 21.16 22.67 20.97 73,850 112,290 -0.9
16/12/2020
21.43
 3,528,920 21.39 21.85 21.25 114,530 177,910 -1.5
15/12/2020
21.39
 4,905,500 20.70 21.85 20.37 30,510 144,980 -2.7
14/12/2020
20.56
 5,534,040 19.32 20.56 19.32 104,160 314,130 -4.8
11/12/2020
19.22
 4,719,070 18.49 19.32 18.30 123,420 5,370 2.4
10/12/2020
18.35
 3,775,710 18.76 19.13 18.30 14,280 341,980 -6.6
09/12/2020
18.81
 5,111,400 18.49 19.59 18.49 25,010 534,160 -10.5
08/12/2020
18.67
 3,509,780 18.81 18.99 18.49 530 331,260 -6.7
07/12/2020
18.67
 4,335,970 18.67 19.36 18.67 1,968 5,615 -0.8
04/12/2020
18.44
 6,208,970 17.48 18.44 17.25 29,160 21,140 0.2
03/12/2020
17.25
 2,618,260 17.29 17.43 17.11 600 96,690 -1.8
02/12/2020
17.29
 3,181,530 17.20 17.57 17.02 909,490 64,330 15.9
01/12/2020
17.15
 3,758,590 16.65 17.25 16.65 10,718 4,378 1.2
30/11/2020
17.11
 3,181,380 17.66 17.66 17.11 45,060 245,830 -3.8
27/11/2020
17.52
 2,977,160 17.75 17.84 17.52 210 93,690 -1.8
26/11/2020
17.84
 5,644,050 17.57 17.94 17.43 15,340 68,810 -1.0
25/11/2020
17.38
 3,225,870 17.20 17.48 16.92 26,910 6,080 0.4
24/11/2020
16.83
 5,685,550 17.02 17.15 16.37 92,410 70,330 0.4
23/11/2020
17.02
 4,154,160 17.15 17.38 16.88 24,980 9,750 0.3
20/11/2020
17.48
 2,787,350 17.75 17.80 17.15 52,130 29,040 0.4
19/11/2020
17.75
 5,577,100 17.48 17.75 17.02 12,790 181,750 -3.2
18/11/2020
17.48
 5,218,420 16.46 17.48 16.42 310,590 151,410 3.0
17/11/2020
16.46
 6,667,140 15.54 16.46 15.27 51,850 18,400 0.6
16/11/2020
15.41
 6,529,880 15.59 15.59 15.13 246,090 48,600 3.3
13/11/2020
15.64
 5,142,170 15.54 15.87 15.31 242,960 83,800 2.7
12/11/2020
15.59
 5,971,020 15.18 15.64 15.04 560,150 1,000 9.4
11/11/2020
14.99
 5,176,010 14.53 15.04 14.40 51,900 54,500 0.0
10/11/2020
14.53
 6,147,770 14.17 14.85 14.03 89,630 64,610 0.4
09/11/2020
14.17
 4,668,100 14.03 14.21 13.84 74,160 319,800 -4.2
06/11/2020
14.03
 3,208,490 13.71 14.17 13.71 81,150 3,100 1.2
05/11/2020
13.71
 6,436,840 14.03 14.12 13.71 64,890 520 1.0
04/11/2020
14.26
 4,661,700 14.17 14.35 13.94 126,940 10,480 1.8
03/11/2020
14.26
 11,245,530 13.48 14.35 13.43 495,060 11,200 7.4
02/11/2020
13.43
 5,148,980 13.20 13.43 13.11 818,850 41,350 11.3
30/10/2020
13.02
 3,448,190 12.79 13.06 12.60 604,190 1,000 8.3
29/10/2020
12.60
 4,416,080 12.42 12.79 12.14 250,230 0 3.4
28/10/2020
12.33
 5,397,380 12.92 13.34 12.33 10,290 164,310 -2.2
27/10/2020
12.97
 2,472,800 13.15 13.25 12.92 15,490 13,260 0.0
26/10/2020
13.15
 3,825,590 13.43 13.71 13.15 1,170 71,000 -1.0

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