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)
20/03/2019
9.76
 0 9.50 9.93 9.24 200 0 0.0
19/03/2019
9.50
 336,000 10.19 10.28 8.64 0 0 0
18/03/2019
10.02
 0 9.76 10.62 9.76 500 0 0.0
15/03/2019
9.76
 1,093,809 8.98 10.19 8.81 0 0 0
14/03/2019
8.90
 0 8.81 9.07 8.72 0 0 0
13/03/2019
8.81
 166,300 8.72 8.98 8.55 0 0 0
12/03/2019
8.64
 0 8.55 8.81 7.34 2,100 0 0.0
11/03/2019
8.55
 93,300 8.64 8.64 8.46 0 0 0
08/03/2019
8.81
 0 8.72 8.81 8.64 0 0 0
07/03/2019
8.64
 91,001 8.98 9.15 8.64 0 0 0
06/03/2019
8.90
 0 8.90 9.24 7.43 0 110,900 -1.2
05/03/2019
8.98
 116,140 8.72 8.98 8.64 0 0 0
04/03/2019
8.72
 0 8.46 8.72 7.25 0 0 0
01/03/2019
8.46
 14,100 8.46 8.46 8.46 0 0 0
28/02/2019
8.46
 0 8.55 9.50 8.46 0 0 0
27/02/2019
8.46
 274,100 8.55 9.07 8.46 0 200,000 -2.0
26/02/2019
8.55
 46,300 8.81 8.81 8.38 0 100 0.0
25/02/2019
8.64
 0 8.55 9.07 8.55 0 0 0
22/02/2019
8.38
 131,000 8.46 8.64 8.38 0 0 0
21/02/2019
8.29
 0 8.38 8.46 8.29 0 0 0
20/02/2019
8.55
 107,900 8.46 8.55 8.29 0 0 0
19/02/2019
8.46
 0 8.46 8.55 8.46 0 0 0
18/02/2019
8.38
 24,000 8.46 8.55 8.38 0 0 0
15/02/2019
8.46
 0 8.55 8.64 8.46 0 0 0
14/02/2019
8.38
 2,900 8.38 8.46 8.38 0 0 0
13/02/2019
8.55
 21,200 8.29 8.55 8.29 0 0 0
12/02/2019
8.64
 21,300 8.29 8.64 8.20 0 0 0
11/02/2019
8.20
 8,700 8.64 8.64 8.20 0 0 0
01/02/2019
8.72
 0 8.64 8.81 8.64 0 0 0
31/01/2019
8.64
 34,700 8.90 9.07 8.55 0 0 0
30/01/2019
8.55
 161,000 8.46 8.98 8.38 0 0 0
29/01/2019
8.38
 0 8.03 8.38 8.03 0 0 0
28/01/2019
8.20
 56,000 8.03 8.29 8.03 0 0 0
25/01/2019
7.95
 0 8.03 8.03 7.95 0 0 0
24/01/2019
8.20
 23,010 8.12 8.20 7.95 0 0 0
23/01/2019
8.12
 0 8.12 8.20 8.12 0 0 0
22/01/2019
8.12
 38,400 8.29 8.29 8.12 0 0 0
21/01/2019
8.46
 0 8.20 8.46 8.12 0 0 0
18/01/2019
8.38
 22,100 8.46 8.46 8.20 0 0 0
17/01/2019
8.20
 0 8.55 8.55 8.20 0 0 0
16/01/2019
8.29
 48,700 8.46 9.07 8.29 0 0 0
15/01/2019
8.12
 23,900 8.46 8.46 8.12 0 0 0
14/01/2019
8.12
 48,800 8.12 8.38 8.12 0 0 0
11/01/2019
8.12
 116,200 8.12 8.64 8.12 0 0 0
10/01/2019
8.03
 0 8.03 8.03 8.03 60 0 0.0
09/01/2019
8.12
 32,100 8.12 8.20 7.95 0 0 0
08/01/2019
7.95
 6,300 7.86 7.95 7.86 0 0 0
07/01/2019
7.77
 0 8.03 8.03 7.77 0 50,000 -0.5
04/01/2019
8.12
 20,830 7.95 8.20 7.95 0 0 0
03/01/2019
8.12
 0 8.12 8.20 8.03 0 0 0
02/01/2019
8.20
 7,900 8.12 8.20 8.12 0 0 0
28/12/2018
8.90
 0 8.81 8.98 8.29 0 0 0
27/12/2018
8.55
 220,920 8.20 9.33 8.20 0 0 0
26/12/2018
8.20
 0 7.95 8.20 7.86 0 0 0
25/12/2018
8.03
 91,800 7.95 8.03 7.77 0 0 0
24/12/2018
8.12
 0 8.03 8.12 7.95 0 0 0
21/12/2018
8.03
 20,200 7.86 8.20 7.86 0 0 0
20/12/2018
7.95
 0 7.95 8.03 7.95 0 0 0
19/12/2018
7.95
 170,300 7.86 8.03 7.86 0 0 0
18/12/2018
7.86
 0 7.77 7.95 7.77 0 0 0
17/12/2018
7.86
 34,000 7.86 7.95 7.77 0 0 0
14/12/2018
7.95
 40,000 7.86 7.95 7.77 0 0 0
13/12/2018
7.95
 3,200 7.95 7.95 7.95 0 0 0
12/12/2018
7.86
 0 7.86 7.86 7.86 0 0 0
11/12/2018
7.95
 276,000 7.95 8.03 7.77 0 236,500 -2.2
10/12/2018
8.12
 0 7.95 8.12 7.95 0 20,000 -0.2
07/12/2018
8.03
 28,020 8.03 8.20 7.95 0 20,000 -0.2
06/12/2018
8.20
 0 8.03 8.20 8.03 0 0 0
05/12/2018
8.03
 26,400 8.20 8.20 8.03 0 0 0
04/12/2018
8.03
 11,600 8.03 8.20 8.03 0 0 0
03/12/2018
8.20
 0 8.12 8.20 8.03 0 0 0
30/11/2018
8.03
 48,730 8.12 8.12 8.03 0 0 0
29/11/2018
8.03
 0 8.03 8.03 8.03 0 0 0
28/11/2018
8.03
 9,200 8.03 8.03 8.03 0 0 0
27/11/2018
8.12
 0 8.38 8.38 8.12 0 0 0
26/11/2018
8.29
 32,900 8.20 8.38 8.20 0 0 0
23/11/2018
8.29
 0 8.20 9.07 8.12 0 0 0
22/11/2018
8.20
 62,140 8.20 8.20 7.95 0 0 0
21/11/2018
8.12
 0 8.03 8.38 7.95 0 20,000 -0.2
20/11/2018
8.20
 49,600 8.03 8.38 7.95 0 20,000 -0.2
19/11/2018
8.29
 58,770 8.03 8.29 7.86 0 40,000 -0.4
16/11/2018
7.95
 55,500 8.03 8.20 7.86 0 40,000 -0.4
15/11/2018
8.29
 0 8.55 8.64 8.20 0 1,200 0.0
14/11/2018
7.95
 72,700 8.20 8.90 7.86 0 0 0
13/11/2018
8.12
 0 8.03 8.12 7.86 0 0 0
12/11/2018
7.86
 160,310 7.77 8.12 7.77 10 0 0.0
09/11/2018
8.03
 0 8.46 8.55 7.86 1,000 0 0.0
08/11/2018
8.29
 40,300 8.90 8.90 8.03 0 0 0
07/11/2018
7.86
 0 8.12 8.12 7.77 0 0 0
06/11/2018
8.12
 80,000 8.12 8.20 8.12 0 0 0
05/11/2018
8.12
 0 8.64 8.64 7.69 0 0 0
02/11/2018
7.77
 171,100 8.03 8.03 7.43 0 150,000 -1.3
01/11/2018
8.03
 0 8.03 8.03 7.77 0 50,000 -0.5
31/10/2018
8.20
 123,400 8.20 9.07 7.95 0 50,000 -0.5
30/10/2018
8.12
 0 7.95 8.20 7.95 0 0 0
29/10/2018
8.20
 58,000 7.77 8.55 7.77 0 0 0
26/10/2018
8.12
 0 7.34 8.20 7.34 0 0 0
25/10/2018
7.60
 23,000 7.69 7.69 7.51 1,300 0 0.0
24/10/2018
7.86
 0 7.77 7.86 7.43 0 0 0
23/10/2018
7.77
 3,800 7.77 8.12 7.77 0 0 0

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