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

17.80
-0.60
(-3.26%)
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
(2026-02-23) 		3.70 25.17% 105,381,500 0 0
14.70
21.80
17.80
2 tháng
(2026-01-19) 		4.10 28.67% 174,700,400 -1,400 -0.0
13
21.80
17.80
3 tháng
(2025-12-19) 		7.70 71.96% 229,612,300 -2,000 -0.0
10.70
21.80
17.80
6 tháng
(2025-09-22) 		6.80 58.62% 280,595,600 -2,300 -0.0
9.50
21.80
17.80
12 tháng
(2025-03-24) 		7.50 68.81% 504,885,900 -41,300 -0.5
7.40
21.80
17.80
24 tháng
(2024-03-29) 		3.67 24.90% 787,298,950 -136,956 -1.9
7.40
21.80
17.80
36 tháng
(2023-04-04) 		6.66 56.69% 1,178,527,239 -299,248 -4.9
7.40
21.80
17.80
60 tháng
(2021-04-14) 		10.13 122.52% 2,012,894,767 -3,806,329 -44.5
5.90
25.61
17.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |