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

10.70
0.10
(0.94%)
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
(2025-11-11) 		0 0% 14,865,400 0 0
10.60
11.30
10.70
2 tháng
(2025-10-13) 		-0.60 -5.36% 38,469,100 0 0
9.50
11.50
10.70
3 tháng
(2025-09-12) 		-1.80 -14.52% 55,502,300 -1,300 -0.0
9.50
12.50
10.70
6 tháng
(2025-06-16) 		-1.50 -12.40% 221,806,800 -29,900 -0.4
9.50
13.30
10.70
12 tháng
(2024-12-16) 		0.20 1.92% 313,517,529 -41,440 -0.5
7.40
13.30
10.70
24 tháng
(2023-12-22) 		-4.23 -28.53% 633,943,441 -149,376 -2.1
7.40
16.72
10.70
36 tháng
(2022-12-27) 		1.13 11.93% 1,064,619,715 -308,938 -5.0
7.40
16.72
10.70
60 tháng
(2021-01-06) 		4.42 71.42% 1,845,324,091 -5,239,412 -59.6
4.60
25.61
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
4.21
 524,470 4.14 4.28 4.08 0 1,400 -0.0
12/11/2020
4.14
 363,316 4.08 4.14 4.01 2,000 27,100 -0.2
11/11/2020
4.08
 790,340 3.94 4.14 3.94 0 500 -0.0
10/11/2020
3.94
 221,350 3.88 4.01 3.88 0 0 0
09/11/2020
3.88
 184,110 3.81 3.88 3.81 6,000 0 0.0
06/11/2020
3.81
 103,724 3.88 3.88 3.74 0 0 0
05/11/2020
3.88
 70,358 3.88 3.88 3.74 0 0 0
04/11/2020
3.88
 84,813 3.81 3.88 3.74 0 0 0
03/11/2020
3.81
 88,840 3.74 3.81 3.74 0 0 0
02/11/2020
3.74
 29,200 3.74 3.74 3.68 0 0 0
30/10/2020
3.74
 337,000 3.68 3.74 3.61 500 0 0.0
29/10/2020
3.68
 248,540 3.74 3.74 3.61 0 0 0
28/10/2020
3.74
 147,195 3.88 3.88 3.74 0 0 0
27/10/2020
3.88
 232,370 4.01 4.01 3.88 0 0 0
26/10/2020
4.01
 121,282 4.01 4.01 3.88 0 4,000 -0.0
23/10/2020
4.01
 442,101 3.88 4.01 3.88 0 0 0
22/10/2020
3.88
 134,356 3.88 3.94 3.88 800 0 0.0
21/10/2020
3.88
 103,711 3.94 4.01 3.88 0 0 0
20/10/2020
3.94
 210,600 3.94 4.01 3.88 0 0 0
19/10/2020
3.94
 166,100 4.01 4.01 3.94 0 0 0
16/10/2020
4.01
 127,500 3.94 4.01 3.94 0 500 -0.0
15/10/2020
3.94
 169,900 4.08 4.08 3.94 0 0 0
14/10/2020
4.08
 168,000 4.08 4.08 3.94 0 0 0
13/10/2020
4.08
 163,700 4.08 4.08 3.94 0 3,000 -0.0
12/10/2020
4.08
 106,000 4.08 4.14 4.01 0 1,000 -0.0
09/10/2020
4.08
 277,771 4.08 4.08 4.01 0 0 0
08/10/2020
4.08
 328,494 4.08 4.14 4.08 0 0 0
07/10/2020
4.08
 428,280 4.14 4.14 4.01 0 62,900 -0.4
06/10/2020
4.14
 291,520 4.14 4.21 4.01 2,500 9,500 -0.0
05/10/2020
4.14
 387,310 4.08 4.14 4.08 0 2,000 -0.0
02/10/2020
4.08
 595,121 4.01 4.14 3.94 1,000 35,300 -0.2
01/10/2020
4.01
 417,049 4.01 4.08 4.01 0 0 0
30/09/2020
4.01
 214,070 4.01 4.08 3.94 0 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |