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)
25/07/2025
30.76
 5,447,000 31.40 31.40 30.76 6,500 51,700 -1.4
24/07/2025
31.21
 6,627,900 31.06 31.70 30.61 325,000 918,200 -18.7
23/07/2025
30.61
 6,916,300 30.22 30.76 30.17 928,600 215,600 22.1
22/07/2025
30.02
 3,675,700 30.07 30.27 29.68 79,500 461,000 -11.6
21/07/2025
30.17
 5,345,100 30.17 30.86 30.02 359,800 115,300 7.5
18/07/2025
29.97
 6,173,600 30.07 30.71 29.73 638,500 869,700 -7.0
17/07/2025
29.63
 6,703,000 29.68 30.27 29.48 537,600 1,617,700 -32.6
16/07/2025
29.43
 4,022,600 29.78 29.87 29.43 1,100 806,200 -24.1
15/07/2025
29.68
 4,106,500 30.27 30.42 29.68 19,000 432,100 -12.6
14/07/2025
30.22
 5,703,300 29.87 30.47 29.23 510,500 52,300 13.9
11/07/2025
29.58
 3,276,400 29.87 30.02 29.58 27,500 11,300 0.5
10/07/2025
29.68
 5,198,000 29.48 30.22 29.33 431,100 221,100 6.3
09/07/2025
29.43
 3,949,300 29.82 29.82 29.38 19,300 10,900 0.2
08/07/2025
29.58
 4,327,300 30.07 30.12 29.38 37,500 350,700 -9.5
07/07/2025
29.33
 2,774,500 29.28 29.68 29.13 3,200 13,200 -0.3
04/07/2025
28.89
 5,120,900 29.18 29.48 28.69 62,500 2,509,100 -71.8
03/07/2025
29.18
 13,342,000 30.02 30.22 28.84 398,100 1,354,700 -28.5
02/07/2025
30.81
 4,471,900 30.76 31.94 30.66 546,600 24,700 16.6
01/07/2025
30.71
 5,298,600 30.22 30.86 29.97 113,200 118,500 -0.2
30/06/2025
29.87
 2,514,100 30.12 30.51 29.73 30,300 405,200 -11.5
27/06/2025
29.92
 2,310,700 30.37 30.66 29.92 37,100 39,800 -0.1
26/06/2025
30.07
 1,932,500 30.37 30.47 29.82 9,500 100,400 -2.8
25/06/2025
30.37
 6,556,600 29.58 30.91 29.28 1,422,000 91,800 40.6
24/06/2025
29.23
 5,252,900 29.78 29.78 29.04 637,400 1,181,100 -16.3
23/06/2025
29.38
 4,683,800 28.44 30.37 28.05 99,500 544,500 -13.3
20/06/2025
28.79
 2,306,100 29.53 29.53 28.69 7,700 582,000 -16.9
19/06/2025
29.48
 7,153,300 28.59 30.02 28.59 1,658,100 408,000 37.0
18/06/2025
28.59
 3,837,000 28.59 29.04 28.35 334,200 126,500 6.0
17/06/2025
28.49
 4,712,300 27.80 28.49 27.66 1,395,300 100,600 37.2
16/06/2025
27.61
 1,588,300 26.82 27.61 26.82 212,400 64,200 4.1
13/06/2025
26.82
 5,880,100 27.70 27.90 26.62 83,700 919,700 -23.3
12/06/2025
28.15
 2,196,400 27.61 28.40 27.61 405,800 177,000 6.5
11/06/2025
27.36
 1,332,600 28.05 28.05 27.21 113,100 125,700 -0.4
10/06/2025
27.75
 1,650,100 27.51 28.10 27.36 688,300 0 18.4
09/06/2025
27.31
 2,841,100 28.05 28.25 26.97 300,100 0 4.0
06/06/2025
27.95
 2,886,200 28.84 29.28 27.90 62,300 0 -10.4
05/06/2025
28.79
 2,329,100 28.79 29.28 28.69 186,800 0 2.6
04/06/2025
28.74
 2,090,200 29.28 29.43 28.64 19,700 0 -5.6
03/06/2025
29.09
 3,373,000 28.99 29.23 28.84 802,300 0 5.2
02/06/2025
28.89
 3,274,700 28.15 28.94 28.15 1,251,800 0 32.3
30/05/2025
28.30
 3,261,500 29.09 29.09 28.20 580,000 0 15.9
29/05/2025
28.99
 4,316,900 29.87 29.87 28.94 987,700 0 20.5
28/05/2025
29.23
 5,838,800 29.09 29.97 28.84 1,619,000 0 39.2
27/05/2025
28.99
 5,066,500 28.99 29.09 28.69 1,446,300 585,700 25.2
26/05/2025
28.44
 7,422,100 26.82 28.44 26.13 1,380,900 0 23.1
23/05/2025
26.62
 1,813,500 26.62 26.82 26.28 191,500 10,700 4.8
22/05/2025
26.47
 3,665,000 26.87 27.31 26.47 195,400 0 -0.8
21/05/2025
26.92
 2,845,700 27.56 27.56 26.77 58,800 0 -5.8
20/05/2025
27.31
 3,284,000 26.82 27.61 26.62 204,160 0 -1.4
19/05/2025
26.82
 3,455,100 27.11 27.66 26.82 260,827 0 6.3
16/05/2025
27.31
 2,693,400 27.70 27.80 27.31 172,490 0 0.5
15/05/2025
27.70
 4,569,500 27.70 27.90 27.06 470,078 0 12.3
14/05/2025
27.61
 5,543,500 28.30 28.30 27.46 435,500 148,500 8.0
13/05/2025
28.25
 6,543,300 27.95 28.44 27.85 3,124,100 994,400 60.7
12/05/2025
27.56
 8,097,300 26.42 27.75 26.37 2,835,600 501,400 64.2
09/05/2025
26.28
 5,752,200 26.62 26.82 25.93 1,060,400 408,000 17.5
08/05/2025
26.18
 10,064,000 24.80 26.18 24.75 1,577,500 518,800 27.2
07/05/2025
24.50
 4,378,300 23.86 24.80 23.86 734,500 87,600 16.1
06/05/2025
23.96
 4,005,900 24.80 24.80 23.96 9,000 221,000 -5.3
05/05/2025
24.50
 5,919,600 23.76 24.55 23.66 814,300 0 10.7
02/05/2025
29.04
 1,266,300 29.13 29.33 28.89 106,800 263,600 -4.6
01/05/2025
29.87
 1,619,700 30.17 30.32 29.87 69,000 21,400 1.5
30/04/2025
29.53
 1,798,000 29.97 30.32 29.33 0 0 0
29/04/2025
23.37
 3,078,300 23.17 23.66 22.97 435,700 135,200 7.1
28/04/2025
23.17
 2,733,400 23.66 23.66 22.82 39,400 145,600 -2.5
25/04/2025
23.47
 3,552,300 23.32 23.66 23.22 204,800 95,700 2.6
24/04/2025
23.22
 5,767,100 23.07 24.16 22.97 192,500 1,705,000 -35.8
23/04/2025
22.82
 6,047,400 22.53 23.27 21.39 672,100 1,519,900 -19.1
22/04/2025
21.99
 6,821,400 23.27 23.32 21.74 161,500 549,000 -9.0
21/04/2025
23.37
 2,932,600 24.16 24.25 23.27 13,200 386,900 -9.1
18/04/2025
24.16
 3,253,400 24.45 24.45 24.16 387,800 88,600 7.4
17/04/2025
23.86
 4,874,600 23.02 24.06 23.02 509,700 1,221,600 -17.1
16/04/2025
23.17
 6,426,600 23.76 24.65 23.17 665,000 826,500 -4.1
15/04/2025
24.06
 6,815,900 25.19 25.63 24.06 81,500 1,689,500 -40.1
14/04/2025
25.83
 4,547,200 26.87 26.92 25.44 25,600 1,050,000 -26.8
11/04/2025
25.63
 10,906,200 24.16 26.42 23.51 321,200 1,958,700 -40.5
10/04/2025
25.24
 2,523,800 25.24 25.24 25.24 0 692,000 -17.7
09/04/2025
23.61
 459,100 23.61 23.61 23.61 2,000 36,000 -0.8
08/04/2025
25.39
 461,900 25.39 25.39 25.39 9,900 200 0.2
07/04/2025
28.89
 5,120,900 29.18 29.48 28.69 62,500 2,509,100 -71.8
04/04/2025
27.26
 1,437,200 27.26 27.26 27.26 22,100 86,300 -1.8
03/04/2025
29.28
 3,332,700 29.28 29.68 29.28 6,900 186,000 -5.3
02/04/2025
31.45
 1,929,900 31.50 31.85 31.25 5,000 63,600 -1.9
01/04/2025
31.40
 3,786,400 31.99 32.29 31.16 346,800 22,200 10.3
31/03/2025
31.94
 9,067,500 34.16 34.31 31.94 146,900 326,700 -6.2
28/03/2025
34.31
 4,680,600 34.56 35.10 34.31 1,222,400 100,500 39.6
27/03/2025
34.46
 3,998,000 34.06 34.66 34.01 1,304,000 55,900 43.7
26/03/2025
34.01
 2,813,400 34.01 34.41 33.77 1,015,200 201,800 28.1
25/03/2025
34.11
 4,845,000 33.82 34.85 33.42 730,300 505,600 7.7
24/03/2025
33.67
 2,533,500 34.06 34.11 33.23 206,300 95,800 3.8
21/03/2025
34.06
 4,101,100 34.01 34.80 33.87 760,600 102,700 22.9
20/03/2025
34.01
 2,368,900 34.51 34.51 33.52 543,200 9,200 18.5
19/03/2025
34.31
 8,590,800 32.93 34.85 32.83 1,463,000 282,100 40.2
18/03/2025
32.93
 4,240,900 32.73 33.28 32.49 600,000 656,500 -1.9
17/03/2025
32.59
 2,746,500 32.88 32.98 32.39 501,600 41,800 15.2
14/03/2025
32.83
 4,168,200 32.54 33.18 32.49 1,761,000 37,100 57.5
13/03/2025
32.54
 4,500,600 32.44 33.28 32.29 1,198,700 33,428 38.9
12/03/2025
32.34
 2,208,000 32.83 32.93 32.34 18,900 24,600 -0.2
11/03/2025
32.93
 3,157,200 32.54 32.98 31.85 102,500 31,000 2.3
10/03/2025
32.83
 2,626,600 33.13 33.23 32.68 90,700 45,600 1.5

Chính sách bảo mật | Điều khoản sử dụng |