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

10.40
-0.10
(-0.95%)
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
(2025-11-17) 		-0.90 -7.96% 10,651,900 0 0
10.40
11.30
10.50
2 tháng
(2025-10-16) 		-0.30 -2.80% 33,730,700 0 0
9.50
11.50
10.50
3 tháng
(2025-09-16) 		-1.80 -14.75% 53,235,900 -1,300 -0.0
9.50
12.20
10.50
6 tháng
(2025-06-18) 		-2.10 -16.80% 214,206,300 -29,900 -0.4
9.50
13.30
10.50
12 tháng
(2024-12-20) 		-0.40 -3.70% 311,360,834 -41,440 -0.5
7.40
13.30
10.50
24 tháng
(2023-12-26) 		-4.73 -31.26% 632,438,241 -149,156 -2.0
7.40
16.72
10.50
36 tháng
(2023-01-03) 		0.70 7.24% 1,061,935,936 -317,938 -5.2
7.40
16.72
10.50
60 tháng
(2021-01-11) 		3.50 50.66% 1,844,075,358 -5,259,612 -59.8
4.60
25.61
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
13.55
 1,662,920 15.04 15.26 13.55 0 0 0
11/05/2022
15.04
 766,428 14.14 15.26 14.52 0 0 0
10/05/2022
14.14
 1,748,869 12.88 14.14 11.99 0 0 0
09/05/2022
12.88
 1,748,270 14.29 14.52 12.88 500 3,700 -0.1
06/05/2022
14.29
 1,385,823 15.78 15.78 14.29 1,000 0 0.0
05/05/2022
15.78
 1,313,327 15.71 16.67 15.63 1,000 0 0.0
04/05/2022
15.71
 1,376,621 14.96 16.00 14.59 4,100 0 0.1
29/04/2022
14.96
 2,413,923 13.62 14.96 13.47 0 0 0
28/04/2022
13.62
 1,174,462 13.92 14.14 13.47 0 0 0
27/04/2022
13.92
 1,392,300 13.25 14.37 13.18 0 0 0
26/04/2022
13.25
 1,656,213 12.06 13.25 11.24 10,000 1,300 0.1
25/04/2022
12.06
 1,593,328 13.10 13.99 11.91 100 500 -0.0
22/04/2022
13.10
 2,792,200 14.52 15.04 13.10 300 6,800 -0.1
21/04/2022
14.52
 2,576,600 16.08 16.97 14.52 19,800 129,000 -2.1
20/04/2022
16.08
 1,356,130 17.87 18.46 16.08 1,000 4,600 -0.1
19/04/2022
17.87
 1,873,000 17.20 18.83 16.67 0 0 0
18/04/2022
17.20
 1,408,500 17.72 18.24 16.82 0 0 0
15/04/2022
17.72
 1,561,500 17.42 18.46 17.42 0 0 0
14/04/2022
17.42
 1,207,700 15.86 17.42 16.08 0 1,000 -0.0
13/04/2022
15.86
 1,592,690 15.71 16.45 14.74 2,000 500 0.0
12/04/2022
15.71
 2,014,468 17.42 17.94 15.71 1,200 600 0.0
08/04/2022
17.42
 1,264,200 19.28 19.80 17.42 1,000 0 0.0
07/04/2022
19.28
 2,391,356 19.95 20.40 18.46 0 1,000 -0.0
06/04/2022
19.95
 1,150,560 20.84 20.84 19.95 100 0 0.0
05/04/2022
20.84
 809,389 20.84 21.59 20.47 6,000 4,700 0.0
04/04/2022
20.84
 1,247,652 20.47 21.29 19.73 200 0 0.0
01/04/2022
20.47
 3,888,900 21.96 21.96 19.80 0 0 0
31/03/2022
21.96
 1,982,171 23.23 23.82 21.74 20,300 815 0.6
30/03/2022
23.23
 2,699,154 23.97 25.24 22.33 6,200 5,600 0.0
29/03/2022
23.97
 4,608,534 22.33 24.57 20.84 0 8,900 -0.3
28/03/2022
22.33
 2,379,540 21.51 22.70 21.07 100 500 -0.0
25/03/2022
21.51
 2,547,374 22.03 22.56 21.07 12,000 2,800 0.3
24/03/2022
22.03
 2,217,409 21.44 23.08 21.74 58,000 1,700 1.7
23/03/2022
21.44
 2,084,230 22.48 22.93 20.99 20,600 3,400 0.5
22/03/2022
22.48
 4,024,377 20.47 22.48 20.84 24,700 0 0.7
21/03/2022
20.47
 1,774,909 20.47 20.92 19.80 700 0 0.0
18/03/2022
20.47
 3,304,317 20.10 21.59 20.32 3,600 0 0.1
17/03/2022
20.10
 1,718,231 21.59 21.59 19.95 0 600 -0.0
16/03/2022
21.59
 1,619,222 21.81 23.08 19.95 0 0 0
15/03/2022
21.81
 5,964,005 19.88 21.81 17.94 4,100 7,800 -0.1
14/03/2022
19.88
 3,847,581 22.03 22.03 19.88 2,100 47,300 -1.2
11/03/2022
22.03
 5,450,331 24.42 24.49 22.03 1,200 6,800 -0.2
10/03/2022
24.42
 5,106,598 25.61 25.61 23.08 4,900 6,100 -0.0
09/03/2022
25.61
 4,112,430 23.30 25.61 23.37 12,400 2,164 0.3
08/03/2022
23.30
 4,393,840 21.89 24.04 21.89 6,800 1,600 0.2
07/03/2022
21.89
 1,231,897 19.95 21.89 19.73 400 2,700 -0.1
04/03/2022
19.95
 4,662,468 20.25 22.26 18.61 3,764 11,900 -0.2
03/03/2022
20.25
 2,491,028 18.46 20.25 18.54 100 8,500 -0.2
02/03/2022
18.46
 2,549,288 16.82 18.46 15.63 5,500 2,000 0.1
01/03/2022
16.82
 4,473,634 16.38 17.72 15.63 300 21,400 -0.5
28/02/2022
16.38
 3,363,164 14.89 16.38 14.66 14,100 40,100 -0.5
25/02/2022
14.89
 4,680,060 14.52 15.93 13.77 5,900 100 0.1
24/02/2022
14.52
 4,964,738 13.25 14.52 13.10 39,000 0 0.8
23/02/2022
13.25
 4,355,005 12.06 13.25 12.06 600 1,200 -0.0
22/02/2022
12.06
 3,601,792 11.32 12.13 11.32 5,000 500 0.1
21/02/2022
11.32
 870,411 11.32 11.61 11.32 0 0 0
18/02/2022
11.32
 614,000 11.39 11.46 11.24 0 0 0
17/02/2022
11.39
 510,360 11.46 11.61 11.24 0 0 0
16/02/2022
11.46
 826,517 11.61 11.61 11.17 0 0 0
15/02/2022
11.61
 572,040 11.84 11.91 11.46 0 0 0
14/02/2022
11.84
 1,689,752 11.54 12.06 11.61 200 2,000 -0.0
11/02/2022
11.54
 978,263 11.17 11.61 11.17 0 0 0
10/02/2022
11.17
 831,459 11.02 11.32 11.02 20,000 0 0.3
09/02/2022
11.02
 871,500 11.24 11.24 10.87 500 0 0.0
08/02/2022
11.24
 379,100 11.32 11.39 11.02 0 0 0
07/02/2022
11.32
 1,018,214 10.72 11.46 10.94 0 0 0
28/01/2022
10.72
 3,254,396 11.84 11.91 10.72 40,500 0 0.6
27/01/2022
11.84
 555,687 11.84 12.06 11.69 0 0 0
26/01/2022
11.84
 795,492 11.91 12.13 11.76 0 0 0
25/01/2022
11.91
 792,911 11.84 11.91 11.39 0 2,000 -0.0
24/01/2022
11.84
 1,827,845 12.21 12.58 11.61 0 1,000 -0.0
21/01/2022
12.21
 1,567,527 11.54 12.43 11.32 0 2,500 -0.0
20/01/2022
11.54
 741,200 11.24 11.54 11.02 0 0 0
19/01/2022
11.24
 1,015,200 11.17 11.76 11.17 0 3,000 -0.0
18/01/2022
11.17
 1,997,900 11.61 11.84 10.57 100 6,000 -0.1
17/01/2022
11.61
 1,769,199 11.91 12.66 11.54 1,000 1,500 -0.0
14/01/2022
11.91
 1,003,216 11.91 12.21 11.39 0 0 0
13/01/2022
11.91
 1,657,509 12.66 13.18 11.39 0 0 0
12/01/2022
12.66
 2,993,300 11.91 12.88 11.76 0 3,000 -0.0
11/01/2022
11.91
 1,000,784 12.28 12.28 11.84 1,500 0 0.0
10/01/2022
12.28
 1,721,766 12.80 12.88 12.28 0 0 0
07/01/2022
12.80
 903,742 12.51 13.10 12.66 0 0 0
06/01/2022
12.51
 1,251,064 12.43 12.88 12.28 0 0 0
05/01/2022
12.43
 1,906,813 12.80 13.10 12.43 1,700 76,500 -1.3
04/01/2022
12.80
 1,280,116 12.51 13.18 12.28 400 0 0.0
31/12/2021
12.51
 697,345 12.80 12.88 12.43 0 0 0
30/12/2021
12.80
 1,720,478 12.36 13.18 12.28 76,500 2,000 1.3
29/12/2021
12.36
 1,106,570 12.36 12.58 12.13 0 1,300 -0.0
28/12/2021
12.36
 1,359,341 12.21 12.58 12.13 0 7,500 -0.1
27/12/2021
12.21
 947,655 12.21 12.66 12.13 1,300 0 0.0
24/12/2021
12.21
 2,736,300 11.91 12.88 11.99 900 0 0.0
23/12/2021
11.91
 2,962,318 10.94 11.99 10.57 800 3,000 -0.0
22/12/2021
10.94
 1,016,655 11.02 11.39 10.87 10,500 7,000 0.1
21/12/2021
11.02
 1,098,651 10.79 11.09 10.65 200 0 0.0
20/12/2021
10.79
 2,424,878 11.09 11.09 10.27 0 0 0
17/12/2021
11.09
 1,152,660 11.32 11.69 11.09 0 900 -0.0
16/12/2021
11.32
 899,645 11.32 11.54 11.02 3,200 6,100 -0.0
15/12/2021
11.32
 2,068,200 10.94 11.76 10.79 100 3,200 -0.0
14/12/2021
10.94
 1,706,259 11.02 11.17 10.65 3,000 0 0.0
13/12/2021
11.02
 1,342,680 11.02 11.54 10.94 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |