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)
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
21/07/2021
5.90
 556,400 5.97 6.11 5.75 0 0 0
20/07/2021
5.97
 839,155 5.97 5.97 5.39 7,900 0 0.1
19/07/2021
5.97
 1,530,866 6.62 6.69 5.97 7,000 0 0.1
16/07/2021
6.62
 422,952 6.76 6.83 6.62 200 0 0.0
15/07/2021
6.76
 412,390 6.69 6.83 6.47 0 0 0
14/07/2021
6.69
 478,087 6.69 6.83 6.54 0 0 0
13/07/2021
6.69
 572,093 6.62 6.83 6.54 200 0 0.0
12/07/2021
6.62
 1,311,955 6.76 6.76 6.11 5,600 1,000 0.0
09/07/2021
6.76
 746,493 6.97 7.05 6.69 0 0 0
08/07/2021
6.97
 654,499 6.90 7.12 6.90 0 0 0
07/07/2021
6.90
 1,387,809 7.05 7.19 6.83 0 0 0
06/07/2021
7.05
 1,082,333 7.62 7.84 7.05 0 0 0
05/07/2021
7.62
 1,605,700 8.05 8.05 7.48 6,500 0 0.1
02/07/2021
8.05
 998,061 8.05 8.41 8.05 1,000 0 0.0
01/07/2021
8.05
 1,496,027 8.27 8.41 7.77 0 200 -0.0
30/06/2021
8.27
 855,489 8.48 8.56 8.27 1,000 0 0.0
29/06/2021
8.48
 1,021,375 8.70 8.70 8.48 0 0 0
28/06/2021
8.70
 1,317,208 8.63 8.92 8.63 0 0 0
25/06/2021
8.63
 951,670 8.63 8.77 8.41 2,000 0 0.0
24/06/2021
8.63
 1,112,496 8.56 8.84 8.48 0 0 0
23/06/2021
8.56
 889,267 8.77 8.84 8.48 2,500 0 0.0
22/06/2021
8.77
 1,705,134 8.70 9.13 8.77 0 100 -0.0
21/06/2021
8.70
 1,687,920 8.56 8.84 8.56 0 2,000 -0.0
18/06/2021
8.56
 1,881,977 8.70 8.70 8.41 20,000 302,000 -3.3
17/06/2021
8.70
 1,314,290 8.70 8.92 8.34 100 57,000 -0.7
16/06/2021
8.70
 2,074,750 8.63 9.13 8.56 0 542,200 -6.6
15/06/2021
8.63
 1,547,926 8.84 8.99 8.56 0 401,500 -4.9
14/06/2021
8.84
 2,695,808 8.63 9.06 8.63 300 869,900 -10.6
11/06/2021
8.63
 1,241,875 8.34 8.70 8.20 0 89,100 -1.1
10/06/2021
8.34
 1,726,752 8.77 8.77 8.13 0 41,000 -0.5
09/06/2021
8.77
 3,147,273 8.92 9.28 8.41 6,300 1,200 0.1
08/06/2021
8.92
 2,769,910 9.85 9.92 8.92 1,400 0 0.0
07/06/2021
9.85
 3,825,198 8.99 9.85 9.35 100 37,000 -0.5
04/06/2021
8.99
 4,931,681 8.20 8.99 7.91 900 10,900 -0.1
03/06/2021
8.20
 2,801,129 7.98 8.48 7.91 200 0 0.0
02/06/2021
7.98
 1,882,635 7.69 8.20 7.69 79,300 300 0.9
01/06/2021
7.69
 1,746,603 7.55 8.13 7.55 0 0 0
31/05/2021
7.55
 2,430,865 6.90 7.55 6.90 700 29,600 -0.3
28/05/2021
6.90
 1,004,233 6.69 6.97 6.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |