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)
12/04/2021
7.98
 1,388,983 8.13 8.27 7.84 0 55,900 -0.6
09/04/2021
8.13
 821,522 8.20 8.27 8.05 0 2,000 -0.0
08/04/2021
8.20
 1,192,705 8.48 8.48 8.13 4,700 52,200 -0.6
07/04/2021
8.48
 1,160,835 8.56 8.63 8.20 0 200,000 -2.3
06/04/2021
8.56
 1,154,534 8.41 8.56 7.98 400 51,500 -0.6
05/04/2021
8.41
 1,493,315 8.48 8.99 8.41 500 29,300 -0.3
02/04/2021
8.48
 4,098,747 7.77 8.48 7.55 0 25,800 -0.3
01/04/2021
7.77
 952,864 7.48 7.84 7.41 0 1,100 -0.0
31/03/2021
7.48
 685,554 7.55 7.62 7.41 1,800 0 0.0
30/03/2021
7.55
 831,982 7.41 7.55 7.26 4,500 101,500 -1.0
29/03/2021
7.41
 558,102 7.41 7.55 7.19 0 0 0
26/03/2021
7.41
 1,417,147 7.55 7.55 6.83 3,210 0 0.0
25/03/2021
7.55
 581,631 7.77 7.98 7.55 0 88,500 -1.0
24/03/2021
7.77
 977,479 7.91 7.91 7.48 0 60,000 -0.6
23/03/2021
7.91
 1,227,903 7.62 7.98 7.62 100 0 0.0
22/03/2021
7.62
 954,622 7.84 7.84 7.55 1,700 2,000 -0.0
19/03/2021
7.84
 1,537,941 7.91 7.91 7.41 0 3,000 -0.0
18/03/2021
7.91
 587,817 8.05 8.13 7.84 87 0 0.0
17/03/2021
8.05
 1,374,165 7.77 8.27 7.62 0 1,500 -0.0
16/03/2021
7.77
 1,168,309 7.84 7.91 7.55 0 1,300 -0.0
15/03/2021
7.84
 1,678,100 8.05 8.20 7.69 5,600 0 0.1
12/03/2021
8.05
 1,576,383 8.27 8.41 7.91 19,000 0 0.2
11/03/2021
8.27
 913,368 8.34 8.48 8.20 21,000 0 0.2
10/03/2021
8.34
 1,177,312 8.56 8.63 7.98 1,300 2,000 -0.0
09/03/2021
8.56
 6,250,328 8.20 8.84 7.77 8,700 250,000 -2.8
08/03/2021
8.20
 819,029 7.48 8.20 8.13 20 0 0.0
05/03/2021
7.48
 1,115,261 6.83 7.48 7.12 2,000 1,000 0.0
04/03/2021
6.83
 5,291,770 6.26 6.83 6.33 0 7,000 -0.1
03/03/2021
6.26
 509,516 6.33 6.33 6.18 1,000 0 0.0
02/03/2021
6.33
 492,895 6.40 6.40 6.26 3,000 3,600 -0.0
01/03/2021
6.40
 591,846 6.18 6.40 6.11 11,000 0 0.1
26/02/2021
6.18
 602,873 6.33 6.33 6.11 0 0 0
25/02/2021
6.33
 375,023 6.26 6.40 6.11 100 0 0.0
24/02/2021
6.26
 798,557 6.40 6.40 6.11 0 100 -0.0
23/02/2021
6.40
 850,938 6.26 6.69 6.26 0 0 0
22/02/2021
6.26
 627,110 6.47 6.47 6.18 0 0 0
19/02/2021
6.47
 473,800 6.54 6.54 6.26 0 0 0
18/02/2021
6.54
 1,779,436 6.11 6.69 6.33 100 0 0.0
17/02/2021
6.11
 1,034,588 5.61 6.11 5.68 0 135,700 -1.1
09/02/2021
5.61
 148,524 5.54 5.68 5.46 0 0 0
08/02/2021
5.54
 370,700 5.61 5.68 5.39 0 0 0
05/02/2021
5.61
 171,218 5.61 5.82 5.54 0 2,000 -0.0
04/02/2021
5.61
 360,727 5.54 5.90 5.54 0 8,000 -0.1
03/02/2021
5.54
 501,368 5.03 5.54 5.03 100 0 0.0
02/02/2021
5.03
 162,139 4.96 5.11 4.75 0 30,500 -0.2
01/02/2021
4.96
 164,400 5.03 5.25 4.75 0 0 0
29/01/2021
5.03
 371,640 4.60 5.03 4.17 2,100 0 0.0
28/01/2021
4.60
 765,412 5.11 5.11 4.60 0 0 0
27/01/2021
5.11
 515,900 5.46 5.61 5.11 0 0 0
26/01/2021
5.46
 670,030 5.97 5.97 5.39 7,000 0 0.1
25/01/2021
5.97
 237,204 6.11 6.11 5.75 0 0 0
22/01/2021
6.11
 276,100 6.26 6.33 6.04 0 0 0
21/01/2021
6.26
 412,122 5.97 6.33 5.82 0 0 0
20/01/2021
5.97
 579,571 5.97 6.04 5.39 0 800 -0.0
19/01/2021
5.97
 1,428,817 6.62 6.69 5.97 2,000 1,500 0.0
18/01/2021
6.62
 459,238 6.76 6.83 6.54 0 0 0
15/01/2021
6.76
 599,030 6.62 6.76 6.47 0 111,500 -1.0
14/01/2021
6.62
 547,790 6.76 6.76 6.54 0 144,500 -1.3
13/01/2021
6.76
 739,269 6.76 6.97 6.69 300 5,000 -0.0
12/01/2021
6.76
 644,300 6.90 7.05 6.54 3,500 0 0.0
11/01/2021
6.90
 717,400 6.54 6.97 6.54 5,400 800 0.0
08/01/2021
6.54
 578,400 6.40 6.62 6.33 15,000 0 0.1
07/01/2021
6.40
 746,513 6.18 6.47 6.18 5,000 400 0.0
06/01/2021
6.18
 629,620 6.04 6.47 6.04 600 0 0.0
05/01/2021
6.04
 441,927 6.04 6.26 5.97 1,100 0 0.0
04/01/2021
6.04
 638,600 5.90 6.40 5.75 2,000 28,500 -0.2
31/12/2020
5.90
 423,100 5.90 5.97 5.68 0 0 0
30/12/2020
5.90
 374,617 5.90 6.04 5.82 0 0 0
29/12/2020
5.90
 1,079,631 5.61 6.11 5.68 26,500 20,480 0.1
28/12/2020
5.61
 1,373,560 5.11 5.61 5.03 0 0 0
25/12/2020
5.11
 265,468 5.11 5.18 5.03 0 0 0
24/12/2020
5.11
 468,730 5.18 5.25 4.89 0 0 0
23/12/2020
5.18
 421,995 5.11 5.32 5.11 0 0 0
22/12/2020
5.11
 467,498 5.03 5.11 4.89 0 0 0
21/12/2020
5.03
 981,378 4.89 5.11 4.82 0 400 -0.0
18/12/2020
4.89
 153,457 4.82 4.89 4.75 5,000 0 0.0
17/12/2020
4.82
 392,757 4.89 4.96 4.75 2,080 0 0.0
16/12/2020
4.89
 450,393 4.75 4.89 4.82 0 0 0
15/12/2020
4.75
 328,558 4.82 4.89 4.75 0 2,500 -0.0
14/12/2020
4.82
 691,307 4.60 4.89 4.60 0 200 -0.0
11/12/2020
4.60
 119,543 4.60 4.60 4.53 0 600 -0.0
10/12/2020
4.60
 285,425 4.60 4.67 4.53 0 0 0
09/12/2020
4.60
 336,450 4.53 4.67 4.53 1,000 0 0.0
08/12/2020
4.53
 343,738 4.67 4.67 4.53 11,500 0 0.1
07/12/2020
4.67
 647,189 4.53 4.67 4.46 210 0 0.0
04/12/2020
4.53
 142,481 4.53 4.53 4.46 0 0 0
03/12/2020
4.53
 471,340 4.46 4.53 4.39 0 0 0
02/12/2020
4.46
 191,390 4.39 4.46 4.31 0 1,000 -0.0
01/12/2020
4.39
 212,727 4.39 4.39 4.31 0 0 0
30/11/2020
4.39
 249,280 4.60 4.60 4.39 0 0 0
27/11/2020
4.60
 177,739 4.60 4.60 4.46 0 0 0
26/11/2020
4.60
 286,579 4.60 4.60 4.46 0 0 0
25/11/2020
4.60
 526,352 4.53 4.67 4.53 0 0 0
24/11/2020: Cổ tức tiền mặt tỉ lệ: 4.5%
24/11/2020
4.53
 300,369 4.28 4.60 4.31 0 0 0
23/11/2020
4.28
 835,038 4.35 4.35 4.21 0 0 0
20/11/2020
4.35
 356,855 4.28 4.35 4.21 0 0 0
19/11/2020
4.28
 191,608 4.28 4.35 4.21 0 0 0
18/11/2020
4.28
 357,899 4.28 4.28 4.21 0 0 0
17/11/2020
4.28
 471,630 4.14 4.28 4.08 0 0 0
16/11/2020
4.14
 275,280 4.21 4.21 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |