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)
06/01/2020
10.08
 0 10.70 10.70 10.00 2,400 10,000 -0.1
03/01/2020
10.26
 1,116,553 9.91 10.70 9.91 1,200 500 0.0
02/01/2020
9.91
 0 9.29 10.08 7.98 11,100 0 0.1
31/12/2019
9.29
 681,390 9.03 9.47 7.72 100 0 0.0
30/12/2019
8.94
 0 9.21 9.29 7.89 0 0 0
27/12/2019
9.21
 369,270 9.29 10.70 9.12 0 0 0
26/12/2019
9.38
 0 9.38 9.65 9.29 0 20,000 -0.2
25/12/2019
9.47
 379,000 9.12 9.56 7.80 0 0 0
24/12/2019
9.21
 0 9.82 9.82 8.59 0 0 0
23/12/2019
9.82
 1,272,776 10.52 10.70 9.56 90 11,500 -0.1
20/12/2019
10.43
 0 10.35 10.61 8.94 0 0 0
19/12/2019
10.52
 386,740 10.52 10.61 10.35 0 0 0
18/12/2019
10.52
 0 10.87 10.87 10.35 0 11,500 -0.1
17/12/2019
10.87
 198,500 11.05 11.05 9.47 0 0 0
16/12/2019
10.96
 0 10.96 11.22 10.96 0 0 0
13/12/2019
10.96
 371,530 10.96 11.57 9.21 0 0 0
12/12/2019
10.87
 0 10.79 10.87 10.70 0 300 0.0
11/12/2019
10.79
 209,000 10.96 10.96 9.29 0 0 0
10/12/2019
10.96
 0 11.05 11.05 9.38 0 0 0
09/12/2019
10.87
 151,397 10.96 11.14 10.87 0 0 0
06/12/2019
11.05
 0 10.87 11.14 9.47 0 0 0
05/12/2019
11.05
 263,255 11.05 11.22 9.29 0 0 0
04/12/2019
11.05
 0 10.79 11.05 10.61 0 2,800 0.0
03/12/2019
10.70
 1,055,470 11.49 11.49 9.91 100 0 0.0
02/12/2019
11.93
 794,680 11.93 11.93 11.22 0 0 0
29/11/2019
11.93
 143,210 12.01 12.01 11.93 0 0 0
28/11/2019
12.01
 497,820 12.28 12.89 10.35 0 0 0
27/11/2019
12.10
 0 12.10 12.19 10.35 0 0 0
26/11/2019
12.10
 348,230 12.10 12.28 10.35 0 0 0
25/11/2019
12.01
 0 12.19 12.19 10.43 0 0 0
22/11/2019
12.28
 357,630 12.36 12.45 12.10 0 0 0
21/11/2019
12.45
 1,115,127 12.28 12.63 10.52 0 16,000 -0.2
20/11/2019
12.28
 678,500 12.01 12.36 10.52 0 102,000 -1.4
19/11/2019
12.01
 189,690 12.01 12.10 10.35 0 6,000 -0.1
18/11/2019
12.10
 0 12.10 12.19 10.35 0 5,000 -0.1
15/11/2019
12.10
 341,050 12.19 13.94 12.01 100,000 210,000 -1.5
14/11/2019
12.19
 152,880 12.19 12.28 10.43 0 10,000 -0.1
13/11/2019
12.19
 0 12.19 12.36 10.52 100 2,000 0.0
12/11/2019
12.10
 130,305 12.10 12.28 12.01 500 0 0.0
11/11/2019
12.19
 0 12.28 12.28 10.43 100,000 134,000 -0.5
08/11/2019
12.28
 133,070 12.10 12.28 12.10 0 0 0
07/11/2019
12.19
 464,150 12.28 12.28 10.52 0 30,000 -0.4
06/11/2019
12.36
 510,540 12.10 13.85 12.10 134,000 134,000 0
05/11/2019
12.19
 0 12.10 12.19 10.43 0 0 0
04/11/2019
12.19
 648,582 12.19 12.45 11.93 0 0 0
01/11/2019
12.19
 0 12.28 12.36 10.52 2,000 0 0.0
31/10/2019
12.28
 561,085 12.54 12.63 10.79 0 0 0
30/10/2019
12.63
 441,419 12.71 12.80 10.79 0 0 0
29/10/2019
12.63
 0 12.45 12.71 10.70 0 0 0
28/10/2019
12.54
 431,861 12.71 12.71 10.87 0 1,000 0.0
25/10/2019
12.71
 0 12.89 14.12 12.54 136,100 900 1.9
24/10/2019
12.71
 2,428,013 11.93 12.89 10.08 0 47,200 -0.7
23/10/2019
11.93
 0 11.57 12.01 9.91 0 55,400 -0.7
22/10/2019
11.57
 268,570 11.75 11.75 10.08 0 1,000 0.0
21/10/2019
11.84
 221,501 11.93 11.93 11.75 0 0 0
18/10/2019
11.84
 355,560 12.01 12.01 10.17 0 25,000 -0.3
17/10/2019
11.93
 0 12.01 12.01 10.26 0 0 0
16/10/2019
11.93
 455,735 12.01 12.19 10.26 0 20,000 -0.3
14/10/2019
12.28
 494,410 12.28 12.28 12.10 100,000 61,100 0.5
11/10/2019
12.28
 0 12.28 12.36 12.10 150,000 0 2.1
10/10/2019
12.28
 741,530 12.01 13.15 10.26 500 89,500 -1.2
09/10/2019
12.01
 324,816 12.01 13.77 10.26 61,100 71,100 -0.1
08/10/2019
12.10
 0 12.01 12.10 10.26 800 10,000 -0.1
07/10/2019
11.84
 326,356 12.10 13.94 11.84 69,500 71,500 0.0
04/10/2019
12.19
 0 12.10 12.28 10.35 61,100 0 0.8
03/10/2019
12.28
 335,879 12.10 12.28 10.43 0 0 0
02/10/2019
12.10
 0 12.45 12.54 10.61 0 17,300 -0.2
01/10/2019
12.45
 1,325,100 12.01 12.54 10.17 0 0 0
30/09/2019
12.01
 610,142 11.93 12.10 10.26 42,200 0 0.6
27/09/2019
12.01
 342,902 12.01 12.01 11.75 27,300 0 0.4
26/09/2019
12.01
 0 12.01 12.10 10.17 0 0 0
25/09/2019
11.93
 384,710 11.84 12.01 10.08 0 0 0
24/09/2019
11.84
 575,380 11.84 11.93 10.17 0 0 0
23/09/2019
11.84
 0 12.10 12.10 10.35 0 0 0
20/09/2019
12.01
 500,199 12.10 12.28 12.01 0 0 0
19/09/2019
12.19
 275,700 12.19 12.28 10.52 2,000 0 0.0
18/09/2019
12.19
 0 12.36 12.54 10.43 0 36,500 -0.5
17/09/2019
12.36
 796,750 11.93 12.54 10.08 0 6,000 -0.1
16/09/2019
11.84
 0 12.01 12.10 10.17 0 0 0
13/09/2019
12.01
 513,446 12.01 12.10 10.26 0 0 0
12/09/2019
12.10
 0 11.84 12.19 10.00 1,000 0 0.0
11/09/2019
11.84
 320,810 11.66 11.84 10.08 0 20,000 -0.3
10/09/2019
11.57
 1,168,851 11.84 12.10 10.26 1,000 14,800 -0.2
09/09/2019
11.84
 738,107 12.45 12.45 10.61 500 31,000 -0.4
06/09/2019
12.28
 0 12.63 12.63 10.79 3,000 60,000 -0.8
05/09/2019
12.45
 534,821 12.63 12.89 10.43 0 47,000 -0.7
04/09/2019
12.71
 1,679,787 12.36 12.80 10.96 24,800 4,300 0.3
03/09/2019
12.36
 0 13.15 13.24 11.40 0 20,000 -0.3
30/08/2019
13.15
 1,945,710 13.59 13.68 11.66 17,000 5,000 0.2
29/08/2019
13.50
 0 13.85 14.03 11.93 26,500 0 0.4
28/08/2019
13.94
 559,433 13.94 14.12 11.93 10,000 2,000 0.1
27/08/2019
13.94
 1,490,955 14.12 14.12 12.01 34,600 0 0.6
26/08/2019
14.12
 1,233,815 14.03 14.38 12.01 26,000 0 0.4
23/08/2019
14.12
 855,980 14.38 14.47 12.28 0 0 0
22/08/2019
14.38
 1,067,820 14.29 14.56 12.19 38,800 10,000 0.5
21/08/2019
14.21
 0 14.47 14.56 12.19 34,600 0 0.6
20/08/2019
14.47
 2,107,090 13.77 14.64 11.75 63,600 0 1.0
19/08/2019
13.68
 0 13.77 13.94 13.59 0 0 0
16/08/2019
13.77
 958,722 13.77 14.03 11.49 2,000 0 0.0
15/08/2019
13.77
 0 13.15 13.85 11.49 0 0 0

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