Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	12.10	812,000	12.60	12.60	12.10	0	0	0
10/09/2026	12.30	378,500	12.40	12.50	12.20	0	0	0
09/09/2026	12.20	468,500	12.30	12.60	12.20	0	0	0
08/09/2026	12.20	515,000	11.70	12.20	11.60	0	0	0
07/09/2026	11.80	542,000	12.10	12.20	11.80	0	0	0
04/09/2026	12.10	274,500	12	12.40	12	0	0	0
03/09/2026	12.30	710,000	12.30	12.50	12.20	0	0	0
28/08/2026	12.20	394,900	11.30	12.30	11.30	0	0	0
27/08/2026	12.30	320,100	12.40	12.40	12.20	0	0	0
26/08/2026	12.40	623,600	12.30	12.50	12.20	0	0	0
25/08/2026	12.30	449,400	12.60	12.60	12.20	0	0	0
24/08/2026	12.40	871,800	12	12.70	12	0	0	0
21/08/2026	12.10	436,200	11.90	12.10	11.80	0	0	0
20/08/2026	11.90	387,800	12.20	12.20	11.80	0	0	0
19/08/2026	12.10	261,800	12.30	12.30	12.10	0	0	0
18/08/2026	12.30	567,000	12	12.50	12	0	0	0
17/08/2026	11.90	343,700	12	12.10	11.90	0	0	0
14/08/2026	12	521,300	12.30	12.40	11.80	0	0	0
13/08/2026	12.30	399,900	12.70	12.70	12.30	0	0	0
12/08/2026	12.60	888,500	12.20	12.70	12.10	0	0	0
11/08/2026	12.20	401,300	12.40	12.40	12.10	0	0	0
10/08/2026	12.30	448,900	12.20	12.40	11.90	0	0	0
07/08/2026	12.10	934,100	11.70	12.40	11.70	0	0	0
06/08/2026	11.60	127,900	11.70	11.90	11.60	0	0	0
05/08/2026	11.70	414,000	11.70	11.90	11.60	0	0	0
04/08/2026	11.80	517,300	11.90	11.90	11.50	0	0	0
03/08/2026	11.90	366,400	11.80	12.10	11.70	0	0	0
31/07/2026	11.80	638,500	12.20	12.60	11.50	0	0	0
30/07/2026	12.10	341,500	11.90	12.20	11.80	0	0	0
29/07/2026	11.80	221,600	10.60	11.90	10.60	0	0	0
28/07/2026	11.50	197,700	11.40	11.70	11	0	0	0
27/07/2026	11.60	379,400	12	12	11.60	0	0	0
24/07/2026	12.10	300,000	11.50	12.60	11.30	0	0	0
23/07/2026	12	394,500	12	12.30	11.70	0	0	0
22/07/2026	11.80	417,500	11.90	12.30	11.60	0	0	0
21/07/2026	11.90	1,095,200	12.70	12.80	11.60	0	0	0
20/07/2026	12.70	526,600	13	13.20	12.60	0	0	0
17/07/2026	12.90	368,500	13.20	13.30	12.90	0	0	0
16/07/2026	13.20	554,900	13.10	13.70	12.50	0	0	0
15/07/2026	13.50	520,900	13.60	13.90	13.30	0	0	0
14/07/2026	13.50	851,000	13.20	13.70	13.20	0	0	0
13/07/2026	12.90	609,900	12.90	13.40	12.80	0	0	0
10/07/2026	12.70	221,000	13.20	13.40	12.70	0	0	0
09/07/2026	13.20	597,000	12.80	13.60	12.80	0	0	0
08/07/2026	12.70	342,900	12.40	12.90	12.40	0	0	0
07/07/2026	12.30	190,300	12.50	12.60	12	0	0	0
06/07/2026	12.60	300,100	12.80	12.90	12.20	0	0	0
03/07/2026	12.80	231,200	12.60	12.90	12.60	0	0	0
02/07/2026	12.70	208,900	13.10	13.20	12.70	0	0	0
01/07/2026	13	400,600	12.70	13.20	12.70	0	0	0
30/06/2026	12.70	171,200	12.60	13	12.30	0	0	0
29/06/2026	12.90	384,300	12.60	13	12	0	0	0
26/06/2026	12.60	608,500	13	13.10	12.60	0	0	0
25/06/2026	12.80	645,000	13.50	13.50	12.80	0	0	0
24/06/2026	13.40	565,500	13.50	13.60	13.10	0	0	0
23/06/2026	13.50	540,800	13.70	13.90	13.50	0	0	0
22/06/2026	13.80	558,100	13.80	14.10	13.80	0	0	0
19/06/2026	13.70	241,800	13.90	13.90	13.70	0	0	0
18/06/2026	14	682,800	13.60	14.10	13.60	0	0	0
17/06/2026	13.80	426,800	13.60	13.90	13.60	0	0	0
16/06/2026	13.80	735,200	13.80	14.10	13.50	0	0	0
15/06/2026	13.80	933,100	14.40	14.40	13.70	0	0	0
12/06/2026	14.30	580,200	14.50	14.50	14.30	0	0	0
11/06/2026	14.40	683,100	14.40	14.70	14.40	0	0	0
10/06/2026	14.30	657,100	14.30	14.50	13.40	0	0	0
09/06/2026	14.40	550,400	14.60	14.60	14.40	0	0	0
08/06/2026	14.60	553,200	14.70	14.80	14.50	0	0	0
05/06/2026	14.70	423,900	15	15	14.70	0	0	0
04/06/2026	14.90	679,700	14.60	15.50	14.60	0	0	0
03/06/2026	14.60	541,900	14.50	14.70	14.40	0	0	0
02/06/2026	14.50	619,800	14.70	14.90	14.50	0	0	0
01/06/2026	14.60	500,000	15	15	14.60	0	0	0
29/05/2026	14.80	807,200	14.80	15.10	14.40	0	0	0
28/05/2026	14.70	793,000	14.60	14.90	14.50	0	0	0
27/05/2026	14.70	552,600	15	15.20	14.70	0	900	0
26/05/2026	14.90	752,800	14.80	15.30	14.70	0	0	0
25/05/2026	14.70	1,372,300	15.40	15.40	14.50	0	0	0
22/05/2026	15.40	975,400	15.80	15.90	15.40	0	0	0
21/05/2026	15.80	569,000	16	16.20	15.70	0	0	0
20/05/2026	16	1,524,900	15.70	16.20	14.60	0	0	0
19/05/2026	15.70	1,927,500	16.90	17.20	15.30	0	0	0
18/05/2026	16.80	2,606,700	15.70	17.20	15.70	0	0	0
15/05/2026	15.70	1,032,300	15.40	15.90	15.20	0	0	0
14/05/2026	15.40	790,200	15.90	16.50	15.40	0	0	0
13/05/2026	15.80	2,400,200	14.60	15.90	14.50	0	0	0
12/05/2026	14.50	1,183,600	14.80	15.10	14.50	0	0	0
11/05/2026	14.80	1,892,400	14.80	15.20	13.90	0	0	0
08/05/2026	14.70	1,184,600	14.90	15.30	14.60	0	0	0
07/05/2026	14.90	1,301,600	15.60	15.60	14.90	0	0	0
06/05/2026	15.60	1,036,800	15.80	16.10	15.50	0	0	0
05/05/2026	15.80	1,210,100	15.30	16.10	15.10	0	0	0
04/05/2026	15.20	957,300	14.70	15.60	14.70	0	0	0
29/04/2026	14.70	901,800	14.60	14.90	14.50	0	0	0
28/04/2026	14.50	1,998,700	15.90	15.90	14.50	0	0	0
24/04/2026	15.80	1,141,600	15.80	16.40	15.70	0	0	0
23/04/2026	15.80	1,737,300	16.20	16.40	15.20	0	0	0
22/04/2026	16.20	1,122,300	16.70	16.70	16.20	0	0	0
21/04/2026	16.60	887,600	16.80	17	16.60	0	0	0
20/04/2026	16.70	472,100	16.80	17	16.60	0	500	0
17/04/2026	16.80	873,700	16.60	17	16.60	0	0	0

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 (2026-08-12)	-0.30	-2.38%	9,354,500	0	0	11.80 12.60 12.10
2 tháng (2026-07-13)	-0.60	-4.65%	19,982,100	0	0	11.50 13.50 12.10
3 tháng (2026-06-15)	-1.50	-10.87%	28,967,200	0	0	11.50 14 12.10
6 tháng (2026-03-16)	-5.10	-29.31%	120,287,300	-1,800	0	11.50 18.80 12.10
12 tháng (2025-09-16)	0.10	0.82%	397,229,000	-5,400	-0.0	9.50 21.80 12.10
24 tháng (2024-09-23)	-0.64	-4.95%	686,351,690	-62,374	-0.7	7.40 21.80 12.10
36 tháng (2023-09-27)	-0.73	-5.61%	1,073,825,941	-232,848	-3.5	7.40 21.80 12.10
60 tháng (2021-10-07)	3.17	34.69%	1,974,791,942	-175,819	-2.9	6.70 25.61 12.10

Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

THỐNG KÊ GIAO DỊCH