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

14.50
0.40
(2.84%)
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
(2025-12-30) 		2.80 24.35% 74,832,500 -600 -0.0
11.30
14.80
14.10
2 tháng
(2025-12-01) 		3.60 33.64% 89,175,400 -900 -0.0
10.40
14.80
14.10
3 tháng
(2025-10-31) 		3.60 33.64% 109,302,600 -900 -0.0
10.40
14.80
14.10
6 tháng
(2025-08-04) 		2.30 19.17% 214,180,700 -2,600 -0.0
9.50
14.80
14.10
12 tháng
(2025-02-03) 		4 38.83% 384,596,118 -42,300 -0.5
7.40
14.80
14.10
24 tháng
(2024-02-15) 		0.07 0.46% 692,065,175 -150,056 -2.1
7.40
16.72
14.10
36 tháng
(2023-02-14) 		3.84 36.78% 1,098,378,068 -292,038 -4.8
7.40
16.72
14.10
60 tháng
(2021-02-24) 		8.04 128.59% 1,913,735,187 -4,840,712 -56.1
5.90
25.61
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
12.66
 837,864 12.66 13.25 12.66 3,000 0 0.1
23/06/2022
12.66
 1,443,210 11.54 12.66 11.17 5,000 1,000 0.1
22/06/2022
11.54
 1,867,860 12.28 12.73 11.17 500 400 0.0
21/06/2022
12.28
 2,204,400 13.62 13.77 12.28 1,000 0 0.0
20/06/2022
13.62
 3,208,717 15.11 15.11 13.62 1,000 200 0.0
17/06/2022
15.11
 2,535,941 15.78 15.78 14.22 0 100 -0.0
16/06/2022
15.78
 1,687,111 15.78 16.67 15.78 500 16,700 -0.3
15/06/2022
15.78
 1,288,192 16.53 16.75 15.19 0 27,200 -0.6
14/06/2022
16.53
 1,715,267 15.41 16.60 14.81 100 500 -0.0
13/06/2022
15.41
 3,306,967 17.12 17.12 15.41 200 0 0.0
10/06/2022
17.12
 2,449,051 18.83 18.98 17.12 0 500 -0.0
09/06/2022
18.83
 1,425,704 18.83 19.58 18.83 0 3,000 -0.1
08/06/2022
18.83
 2,722,917 19.35 19.95 18.76 400 3,100 -0.1
07/06/2022
19.35
 2,346,360 18.76 19.35 17.87 0 0 0
06/06/2022
18.76
 2,480,611 18.54 19.58 18.54 500 0 0.0
03/06/2022
18.54
 2,191,650 18.46 18.83 18.31 25,800 0 0.7
02/06/2022
18.46
 2,725,579 19.21 19.50 18.31 500 0 0.0
01/06/2022
19.21
 2,793,197 18.83 19.73 18.09 500 0 0.0
31/05/2022
18.83
 2,684,064 18.01 19.43 17.87 21,100 0 0.5
30/05/2022
18.01
 3,784,236 16.82 18.46 16.82 12,000 2,000 0.2
27/05/2022
16.82
 1,792,331 17.12 17.64 16.82 0 1,500 -0.0
26/05/2022
17.12
 1,897,279 17.57 17.72 16.67 0 0 0
25/05/2022
17.57
 1,915,209 16.75 17.87 16.75 0 1,000 -0.0
24/05/2022
16.75
 2,201,821 16.82 16.90 15.41 1,000 0 0.0
23/05/2022
16.82
 1,985,976 16.53 17.49 16.53 0 500 -0.0
20/05/2022
16.53
 1,804,248 17.12 17.42 16.53 0 0 0
19/05/2022
17.12
 3,247,996 15.93 17.12 14.74 1,000 0 0.0
18/05/2022
15.93
 2,314,993 16.53 17.27 15.93 1,000 10,900 -0.2
17/05/2022
16.53
 2,076,543 15.04 16.53 15.26 0 500 -0.0
16/05/2022
15.04
 1,776,897 13.70 15.04 14.22 0 0 0
13/05/2022
13.70
 2,218,360 13.55 14.52 12.88 10,600 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |