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

10.50
0.10
(0.96%)
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)
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
06/09/2021
7.55
 2,570,221 6.90 7.55 6.83 0 0 0
01/09/2021
6.90
 808,200 6.90 6.97 6.76 0 44,500 -0.4
31/08/2021
6.90
 1,922,252 6.69 6.97 6.69 100 0 0.0
30/08/2021
6.69
 557,128 6.47 6.69 6.47 0 0 0
27/08/2021
6.47
 632,500 6.40 6.54 6.26 0 0 0
26/08/2021
6.40
 393,493 6.47 6.54 6.40 0 0 0
25/08/2021
6.47
 302,205 6.33 6.47 6.33 0 0 0
24/08/2021
6.33
 483,554 6.26 6.47 6.26 0 0 0
23/08/2021
6.26
 762,840 6.40 6.47 6.18 100 0 0.0
20/08/2021
6.40
 1,192,200 6.76 6.76 6.33 15,100 0 0.1
19/08/2021
6.76
 607,700 6.90 6.90 6.76 0 0 0
18/08/2021
6.90
 835,200 6.90 6.97 6.76 400 0 0.0
17/08/2021
6.90
 798,100 6.76 6.97 6.76 0 0 0
16/08/2021
6.76
 710,500 6.76 6.83 6.62 0 0 0
13/08/2021
6.76
 996,594 6.97 6.97 6.54 0 0 0
12/08/2021
6.97
 559,632 7.05 7.05 6.83 0 0 0
11/08/2021
7.05
 1,189,169 6.97 7.26 6.97 0 0 0
10/08/2021
6.97
 1,387,206 6.62 7.05 6.54 0 0 0
09/08/2021
6.62
 734,027 6.62 6.62 6.40 0 204,200 -1.8
06/08/2021
6.62
 1,227,600 6.62 6.83 6.62 0 0 0
05/08/2021
6.62
 508,600 6.62 6.62 6.40 0 0 0
04/08/2021
6.62
 1,215,885 6.33 6.69 6.26 0 0 0
03/08/2021
6.33
 352,324 6.33 6.47 6.18 0 0 0
02/08/2021
6.33
 765,500 6.26 6.40 6.11 0 0 0
30/07/2021
6.26
 508,900 6.26 6.40 6.18 0 0 0
29/07/2021
6.26
 432,800 6.26 6.33 6.18 0 0 0
28/07/2021
6.26
 238,237 6.33 6.33 6.11 0 0 0
27/07/2021
6.33
 704,800 6.18 6.47 6.18 0 0 0
26/07/2021
6.18
 379,512 6.18 6.18 5.97 0 0 0
23/07/2021
6.18
 546,433 6.26 6.26 6.04 0 1,000 -0.0
22/07/2021
6.26
 690,450 5.90 6.26 5.90 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |