Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/06/2026	33.95	1,361,500	33.25	34.10	33.25	147,600	49,800	3.3
09/06/2026	33.40	2,036,300	33.25	33.90	33	239,500	35,900	6.8
08/06/2026	33.50	4,176,100	34.20	34.75	33.20	11,400	496,100	-16.5
05/06/2026	34.80	2,075,500	35.60	35.60	34.70	82,200	16,700	2.3
04/06/2026	35.35	2,947,200	34.90	36	34.90	43,500	75,800	-1.2
03/06/2026	34.65	1,330,200	34.25	35	34.25	104,000	99,700	0.1
02/06/2026	34.60	1,757,800	35.05	35.05	34.20	9,500	23,500	-0.5
01/06/2026	35.05	2,044,700	35.25	35.70	34.85	5,200	86,600	-2.9
29/05/2026	34.90	3,248,500	34.55	35	33.80	197,800	45,400	5.2
28/05/2026	34.35	2,688,300	34.55	35.30	34.25	59,700	551,700	-17.0
27/05/2026	34.80	2,334,400	35.50	35.50	34.35	32,300	59,600	-0.9
26/05/2026	35.15	1,557,200	34.65	35.30	34.35	49,900	62,100	-0.4
25/05/2026	34.30	2,522,300	34.95	35.30	34.30	36,500	404,600	-12.8
22/05/2026	35.30	2,908,400	36.50	36.50	35.20	36,600	51,300	-0.5
21/05/2026	36.20	2,582,700	37.65	37.95	36	8,700	23,900	-0.6
20/05/2026	37.60	8,781,200	35.95	37.80	34	553,300	420,700	4.1
19/05/2026	36.55	8,321,000	39.60	39.60	36.55	184,200	501,200	-11.7
18/05/2026	39.30	5,789,400	37.70	40	37	27,300	133,700	-4.1
15/05/2026	37.75	6,754,600	36.80	37.85	36.50	400,900	361,700	1.5
14/05/2026	36.20	2,812,800	37.10	37.20	36.10	50,100	46,300	0.1
13/05/2026	36.80	6,025,700	36.40	37.80	36.30	368,200	392,100	-1.1
12/05/2026	36.30	4,448,700	34.80	36.45	34.20	566,400	64,000	17.9
11/05/2026	34.75	4,902,100	35.90	35.90	34.65	44,900	134,900	-3.2
08/05/2026	35.70	3,718,400	35.85	36.60	34.95	206,000	326,900	-4.3
07/05/2026	35.85	5,267,800	35.80	36.90	35.25	185,400	637,500	-16.3
06/05/2026	35.80	4,387,700	35.30	35.95	34.90	130,200	693,700	-19.9
05/05/2026	35.20	3,995,600	36.10	36.45	34.70	97,500	78,100	0.6
04/05/2026	36.05	8,648,600	34.20	36.05	33.80	1,073,500	164,400	31.6
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
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
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

Page:
1
2
3
>>

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	29.10 34 29.10
2 tháng (2026-08-10)	2.05	6.45%	113,493,400	-1,693,000	-51.8	29.10 34 29.10
3 tháng (2026-07-10)	3.25	10.62%	144,712,400	-1,941,700	-56.8	26 34 29.10
6 tháng (2026-04-13)	1.25	3.83%	335,561,300	-5,920,800	-190.0	26 39.30 29.10
12 tháng (2025-10-13)	5.75	20.47%	926,030,600	7,781,000	253.4	24.89 45.75 29.10
24 tháng (2024-10-18)	-1.17	-3.34%	1,804,267,100	6,419,827	146.5	21.99 45.75 29.10
36 tháng (2023-10-24)	14.23	72.49%	2,671,927,700	13,625,666	365.7	16.22 45.75 29.10
60 tháng (2021-11-03)	-2.88	-7.85%	3,919,857,100	4,940,822	136.0	9.60 45.75 29.10

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

THỐNG KÊ GIAO DỊCH