Tuesday, April 22, 2025 12:01:03 AM - Markets open
VN-INDEX 1,207.07 -12.05/-0.99%
HNX-INDEX 211.47 -1.63/-0.76%
UPCOM-INDEX 90.90 -0.40/-0.44%
Viet Nam Rubber Group - Joint Stock Company (GVR : HOSE)
Basic Materials : Commodity Chemicals
23.70 -0.80/-3.27%
3:10:03 PM
Closing price on 9/4/2024
34.70 -0.65/-1.84%
Open 34.80
High 34.95
Low 33.40
Volume 3,842,300
Split-adjusted Price 34.38

Create Alert at: 22 24 25 ...
GVR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/4/2024 -0.65 / -1.84% 34.80 34.95 33.40 34.70 34.43 34.38 3,842,300
8/30/2024 +0.05 / +0.14% 35.35 35.80 35.25 35.35 35.40 35.02 1,249,100
8/29/2024 -0.35 / -0.98% 35.75 35.90 35.30 35.30 35.45 34.97 874,100
8/28/2024 +0.70 / +2.00% 35.20 36.10 35.05 35.65 35.62 35.32 4,322,400
8/27/2024 -0.10 / -0.29% 35.00 35.10 34.70 34.95 34.85 34.63 1,419,700
8/26/2024 -0.40 / -1.13% 36.10 36.20 35.05 35.05 35.51 34.73 1,970,400
8/23/2024 +0.65 / +1.87% 34.80 35.45 34.60 35.45 35.02 35.12 2,069,000
8/22/2024 -0.45 / -1.28% 35.60 35.60 34.70 34.80 34.94 34.48 2,104,500
8/21/2024 +0.15 / +0.43% 35.10 35.30 34.60 35.25 34.98 34.93 2,076,700
8/20/2024 +0.35 / +1.01% 34.65 35.60 34.45 35.10 35.02 34.78 3,129,900
8/19/2024 +0.20 / +0.58% 34.60 34.95 34.50 34.75 34.69 34.43 2,056,300
8/16/2024 +1.90 / +5.82% 33.00 34.85 32.95 34.55 34.13 34.23 4,710,400
8/15/2024 -0.75 / -2.25% 33.30 33.30 32.60 32.65 32.79 32.35 1,954,700
8/14/2024 +0.30 / +0.91% 33.20 33.80 32.90 33.40 33.39 33.09 2,964,300
8/13/2024 -0.10 / -0.30% 33.20 33.25 32.75 33.10 33.02 32.79 2,036,100
8/12/2024 +0.70 / +2.15% 32.55 33.45 32.40 33.20 32.94 32.89 2,727,400
8/9/2024 +0.60 / +1.88% 32.60 32.80 32.25 32.50 32.52 32.20 2,928,100
8/8/2024 -0.65 / -2.00% 32.10 32.80 31.65 31.90 32.14 31.61 3,006,900
8/7/2024 +1.20 / +3.83% 31.50 32.65 31.30 32.55 32.11 32.25 4,143,000
8/6/2024 +1.25 / +4.15% 31.30 31.75 30.40 31.35 31.05 31.06 3,084,900
8/5/2024 -2.25 / -6.96% 31.70 32.30 30.10 30.10 30.73 29.82 4,195,100
8/2/2024 +0.95 / +3.03% 30.70 32.40 30.70 32.35 31.73 32.05 2,308,900
8/1/2024 -1.60 / -4.85% 33.20 33.25 30.95 31.40 31.95 31.11 3,784,300
7/31/2024 -0.25 / -0.75% 33.25 33.75 32.85 33.00 33.17 32.70 2,859,400
7/30/2024 -0.25 / -0.75% 33.60 33.80 32.50 33.25 33.15 32.94 2,068,800
7/29/2024 +0.40 / +1.21% 33.50 33.50 33.10 33.50 33.26 33.19 2,070,300
7/26/2024 +0.10 / +0.30% 33.05 33.85 32.90 33.10 33.27 32.79 2,930,200
7/25/2024 +0.30 / +0.92% 32.70 33.05 32.05 33.00 32.61 32.70 1,939,700
7/24/2024 +2.10 / +6.86% 30.60 32.70 30.10 32.70 31.49 32.40 5,005,100
7/23/2024 -2.15 / -6.56% 33.00 33.45 30.60 30.60 32.25 30.32 3,977,100
GVR News
15/04 GVR: Extension of the time to hold AGM 2025
10/03 GVR: Information on investing in Minh Hung III Industrial Park project
12/02 GVR: Approval on transactions with related parties in 2025
05/02 GVR: Explanation for Quarter 4.2024 consolidated financial statements
04/02 GVR: Report on Corporate Governance 2024
Related Companies
Volume Price Change
AAA  1,550,900 6.90 -1.43%
ABS  93,400 3.46 -1.98%
APC  7,800 8.00 0.00%
APH  232,900 6.80 0.15%
APP  108,400 6.00 -3.23%
BMP  488,100 133.90 3.16%
BRC  26,100 12.60 -2.33%
BRR  3,000 19.50 -9.30%
CSV  715,700 31.30 -1.42%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,207.07 -12.05/-0.99%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.