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)
01/05/2026
25.75
 1,408,600 26.20 26.45 25.50 178,800 144,200 0.9
30/04/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
29/04/2026
33.70
 4,047,300 32.85 34.30 32.50 695,600 21,200 22.7
28/04/2026
33
 2,409,800 33.30 33.40 32.30 900 459,100 -15.0
27/04/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
24/04/2026
33.35
 3,028,100 32.70 33.50 32.70 311,000 231,900 2.6
23/04/2026
32.60
 2,807,500 32.90 33.45 32.10 46,000 486,100 -14.4
22/04/2026
32.75
 1,974,400 32.80 32.80 32.20 15,200 471,300 -14.8
21/04/2026
32.65
 2,498,000 33 33.20 32.45 800 338,500 -11.0
20/04/2026
33
 2,060,200 33.50 33.75 32.85 32,900 333,800 -10.0
17/04/2026
33.50
 7,670,800 32.40 34.15 32.25 1,386,900 308,900 36.2
16/04/2026
32.20
 2,608,700 32.90 32.95 32.15 9,900 586,700 -18.7
15/04/2026
33
 3,427,600 33.10 33.15 31.90 3,000 893,900 -29.0
14/04/2026
32.70
 2,532,000 33 33.10 32.35 1,400 182,900 -5.9
13/04/2026
32.60
 3,696,900 33 34.15 32.60 134,500 1,679,100 -50.8
10/04/2026
33.65
 4,553,100 32.80 34.10 32.70 110,300 145,800 -1.2
09/04/2026
32.80
 2,438,700 32.70 33 32.35 18,400 30,600 -0.4
08/04/2026
33.20
 3,915,600 32.50 33.40 32.05 350,500 539,000 -6.1
07/04/2026
31.50
 1,758,900 31.60 31.85 30.50 419,700 394,100 0.8
06/04/2026
31.45
 1,823,400 31.90 31.90 30.85 182,500 197,900 -0.6
03/04/2026
32.05
 2,702,000 32.10 32.90 31.50 385,800 208,000 5.7
02/04/2026
32.10
 2,491,400 31.80 32.65 31.80 412,700 78,200 10.7
01/04/2026
32.50
 3,228,800 32.50 33 32.30 488,800 134,500 11.5
31/03/2026
31.70
 3,647,100 33.50 33.50 31.70 78,300 928,900 -27.7
30/03/2026
33.10
 5,368,600 31.20 33.40 31.15 263,800 1,236,400 -31.9
27/03/2026
32.10
 4,463,000 30 32.10 30 338,100 701,200 -11.2
26/03/2026
30
 2,429,400 30.25 30.50 29.65 391,100 352,100 1.2
25/03/2026
30.50
 3,946,500 29.45 30.50 29.35 1,007,500 506,800 14.9
24/03/2026
28.70
 3,819,500 29.30 29.85 28.60 882,600 1,687,100 -23.4
23/03/2026
28.60
 5,932,600 29.70 30.50 28.60 1,614,000 1,600,100 0.7
20/03/2026
30.75
 4,793,600 32.40 32.40 30.70 1,082,300 212,200 27.2
19/03/2026
32.45
 4,199,100 33.50 33.50 32.05 195,300 1,016,000 -27.1
18/03/2026
34
 3,530,400 33.05 34.50 32.95 664,000 293,400 12.4
17/03/2026
33.30
 2,762,700 33.90 34.10 33.20 740,900 231,500 17.1
16/03/2026
33.05
 4,862,300 33.30 34.40 32.50 1,039,400 376,600 21.9
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 1,339,700 572,600 25.8
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 41.20 586,800 2,458,400 -79.9
02/03/2026
42.80
 16,546,200 38.80 42.80 37.50 2,439,800 2,067,100 15.8
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
20/02/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
19/02/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
18/02/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
17/02/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
16/02/2026
29.95
 1,798,000 30.40 30.75 29.75 0 0 0
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 38.60 560,000 729,500 -6.6
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
02/01/2026
39.85
 6,315,900 40.85 41.80 39.65 32,200 1,391,700 -54.8
01/01/2026
26.20
 1,021,300 26.60 26.80 26.20 80,200 11,800 1.8
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

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