Monday, December 23, 2024 5:27:25 PM - Markets closed
VN-INDEX 1,262.76 +5.26/+0.42%
HNX-INDEX 228.51 +1.44/+0.63%
UPCOM-INDEX 93.72 +0.33/+0.35%
Viet Nam Rubber Group - Joint Stock Company (GVR : HOSE)
Basic Materials : Commodity Chemicals
30.85 -0.05/-0.16%
3:05:00 PM
Closing price on 8/26/2024
35.05 -0.40/-1.13%
Open 36.10
High 36.20
Low 35.05
Volume 1,970,400
Split-adjusted Price 34.73

Create Alert at: 28 32 34 ...
GVR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
7/22/2024 -1.75 / -5.07% 34.00 34.10 32.60 32.75 33.17 32.45 6,232,700
7/19/2024 -1.55 / -4.30% 36.05 36.05 34.45 34.50 34.91 34.18 5,131,800
7/18/2024 +0.50 / +1.41% 35.55 36.45 34.80 36.05 35.48 35.72 3,847,700
7/17/2024 -2.65 / -6.94% 38.20 38.20 35.55 35.55 36.55 35.22 10,716,900
7/16/2024 -0.30 / -0.78% 38.50 38.75 37.80 38.20 38.33 37.85 3,256,100
GVR News
01/11 GVR: Explanation for the difference of profit after tax in Quarter 3. 2024
31/10 GVR: Relocation of Holding company’s office
30/10 GVR: Record date for the 2023 cash dividend payment
28/10 GVR: Resolution on the dividend payment
28/08 GVR: Explanation for difference of profit after tax in 6 months of 2024
Related Companies
Volume Price Change
AAA  2,454,400 8.87 2.31%
ABS  737,000 4.90 -0.81%
APC  800 6.60 0.00%
APH  591,600 6.89 1.03%
APP  1,400 7.80 8.33%
BMP  965,500 133.70 6.96%
BRC  55,500 14.45 3.96%
BRR  12,300 18.60 -2.11%
CSV  2,261,800 45.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,262.76 +5.26/+0.42%
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.