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

14.70
0.60
(4.26%)
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)
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
10/12/2021
11.02
 1,555,251 11.02 11.02 10.79 4,000 0 0.1
09/12/2021
11.02
 1,746,605 11.02 11.32 10.79 0 5,000 -0.1
08/12/2021
11.02
 4,509,364 10.20 11.17 10.20 0 1,400 -0.0
07/12/2021
10.20
 1,633,396 9.31 10.20 9.23 0 10,000 -0.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
06/12/2021
9.31
 698,977 9.49 9.83 9.08 3,000 100 0.0
03/12/2021
9.49
 689,469 9.78 9.92 9.49 3,000 0 0.0
02/12/2021
9.78
 1,190,303 9.64 9.99 9.56 1,000 0 0.0
01/12/2021
9.64
 742,965 9.78 9.85 9.49 500 0 0.0
30/11/2021
9.78
 1,581,467 9.20 10.07 9.20 1,700 200 0.0
29/11/2021
9.20
 1,110,022 9.28 9.28 8.77 8,000 1,000 0.1
26/11/2021
9.28
 1,337,500 9.64 9.71 9.20 3,400 400 0.0
25/11/2021
9.64
 817,126 9.64 9.71 9.42 3,000 0 0.0
24/11/2021
9.64
 1,409,669 9.35 9.92 9.56 200 0 0.0
23/11/2021
9.35
 1,117,520 8.56 9.35 8.48 0 3,200 -0.0
22/11/2021
8.56
 1,862,270 9.42 9.42 8.56 3,000 1,197 0.0
19/11/2021
9.42
 3,155,775 10.21 10.43 9.20 0 200 -0.0
18/11/2021
10.21
 1,772,527 10.64 10.64 10.21 200 0 0.0
17/11/2021
10.64
 2,287,293 10.21 10.79 10.14 0 0 0
16/11/2021
10.21
 1,934,749 10.14 10.50 10.07 0 0 0
15/11/2021
10.14
 2,642,509 9.85 10.57 9.64 100 200 -0.0
12/11/2021
9.85
 1,345,003 9.99 10.07 9.64 11,100 0 0.2
11/11/2021
9.99
 1,441,145 10.28 10.35 9.92 5,000 0 0.1
10/11/2021
10.28
 2,379,957 9.78 10.35 9.78 0 15,200 -0.2
09/11/2021
9.78
 1,057,327 9.85 9.92 9.71 0 0 0
08/11/2021
9.85
 1,287,254 9.64 10.07 9.64 0 0 0
05/11/2021
9.64
 1,757,095 9.64 9.99 9.49 400 0 0.0
04/11/2021
9.64
 999,784 9.49 9.64 9.20 0 2,000 -0.0
03/11/2021
9.49
 2,334,074 9.99 10.50 9.49 400 0 0.0
02/11/2021
9.99
 3,951,392 9.13 9.99 8.99 11,800 0 0.2
01/11/2021
9.13
 1,799,367 9.35 9.35 9.13 0 200 -0.0
29/10/2021
9.35
 1,770,887 9.35 9.64 9.20 0 0 0
28/10/2021
9.35
 1,946,986 9.13 9.35 9.13 0 0 0
27/10/2021
9.13
 1,979,400 8.77 9.20 8.77 0 0 0
26/10/2021
8.77
 741,100 8.77 8.92 8.70 0 0 0
25/10/2021
8.77
 1,208,600 8.56 8.92 8.56 0 0 0
22/10/2021
8.56
 1,764,400 8.77 8.92 8.48 0 0 0
21/10/2021
8.77
 1,080,700 8.92 9.06 8.77 0 0 0
20/10/2021
8.92
 1,091,900 8.92 9.06 8.70 0 0 0
19/10/2021
8.92
 1,085,200 9.06 9.06 8.92 0 0 0
18/10/2021
9.06
 2,001,200 8.92 9.35 8.92 300 0 0
15/10/2021
8.92
 1,611,100 9.13 9.28 8.92 0 0 0
14/10/2021
9.13
 1,255,600 9.06 9.28 8.99 0 0 0
13/10/2021
9.06
 1,309,000 9.28 9.28 8.92 0 0 0
12/10/2021
9.28
 2,507,400 8.99 9.64 8.92 0 200 -0.0
11/10/2021
8.99
 1,618,700 9.06 9.35 8.99 0 1,000 -0.0
08/10/2021
9.06
 1,356,100 9.13 9.28 8.99 0 5,900 -0.1
07/10/2021
9.13
 2,208,401 9.35 9.35 8.92 0 7,000 -0.1
06/10/2021
9.35
 1,446,000 9.35 9.71 9.20 300 0 0.0
05/10/2021
9.35
 2,136,720 8.99 9.42 8.84 3,100 0 0.0
04/10/2021
8.99
 5,795,584 8.63 9.49 8.63 10,900 14,200 -0.0
01/10/2021
8.63
 2,667,386 8.34 8.84 8.20 9,800 40,600 -0.4
30/09/2021
8.34
 1,063,046 8.27 8.63 8.13 1,000 0 0.0
29/09/2021
8.27
 2,590,085 8.27 9.06 8.05 5,000 50,400 -0.5
28/09/2021
8.27
 2,210,900 7.55 8.27 7.26 0 0 0
27/09/2021
7.55
 1,714,352 8.20 8.41 7.55 300 200 0.0
24/09/2021
8.20
 1,621,534 8.05 8.41 8.05 0 500 -0.0
23/09/2021
8.05
 1,534,057 8.41 8.48 8.05 100 0 0.0
22/09/2021
8.41
 3,709,267 7.84 8.56 7.84 0 0 0
21/09/2021
7.84
 1,612,003 7.62 7.91 7.33 0 0 0
20/09/2021
7.62
 1,834,076 7.91 8.05 7.55 50,300 0 0.5
17/09/2021
7.91
 1,738,587 7.84 7.98 7.69 300 0 0.0
16/09/2021
7.84
 1,175,042 7.91 8.13 7.69 0 0 0
15/09/2021
7.91
 1,848,800 7.48 7.98 7.41 0 0 0
14/09/2021
7.48
 1,321,733 7.55 7.77 7.48 200 0 0.0
13/09/2021
7.55
 2,715,080 7.26 7.77 7.26 0 40,000 -0.4
10/09/2021
7.26
 796,129 7.26 7.33 7.19 100 0 0.0
09/09/2021
7.26
 1,421,422 7.19 7.48 7.05 0 0 0
08/09/2021
7.19
 899,331 7.26 7.26 6.90 0 600 -0.0
07/09/2021
7.26
 1,319,680 7.55 7.62 7.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |