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)
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
29/09/2020
4.01
 426,589 4.08 4.14 4.01 1,530 0 0.0
28/09/2020
4.08
 568,477 3.94 4.08 3.94 0 1,000 -0.0
25/09/2020
3.94
 229,390 4.01 4.01 3.94 0 0 0
24/09/2020
4.01
 270,554 4.01 4.01 3.94 1,200 0 0.0
23/09/2020
4.01
 500,634 4.01 4.08 3.88 2,500 0 0.0
22/09/2020
4.01
 328,712 3.94 4.01 3.88 0 1,500 -0.0
21/09/2020
3.94
 280,930 4.01 4.08 3.94 0 0 0
18/09/2020
4.01
 158,370 3.94 4.01 3.88 0 0 0
17/09/2020
3.94
 409,900 4.08 4.14 3.88 5,000 0 0.0
16/09/2020
4.08
 1,142,566 3.81 4.14 3.88 2,000 0 0.0
15/09/2020
3.81
 284,010 3.81 3.88 3.74 0 0 0
14/09/2020
3.81
 386,195 3.74 3.81 3.68 1,000 0 0.0
11/09/2020
3.74
 70,850 3.74 3.74 3.68 1,000 0 0.0
10/09/2020
3.74
 84,663 3.74 3.74 3.68 0 0 0
09/09/2020
3.74
 76,110 3.74 3.74 3.68 0 0 0
08/09/2020
3.74
 180,520 3.74 3.81 3.68 0 0 0
07/09/2020
3.74
 141,946 3.74 3.74 3.68 0 0 0
04/09/2020
3.74
 139,000 3.81 3.81 3.68 0 23,000 -0.1
03/09/2020
3.81
 65,109 3.74 3.81 3.74 0 12,400 -0.1
01/09/2020
3.74
 228,592 3.74 3.81 3.68 0 0 0
31/08/2020
3.74
 471,910 3.81 3.88 3.74 0 0 0
28/08/2020
3.81
 173,960 3.88 3.88 3.81 0 0 0
27/08/2020
3.88
 115,150 3.94 3.94 3.81 0 0 0
26/08/2020
3.94
 659,404 3.68 4.01 3.68 0 0 0
25/08/2020
3.68
 231,165 3.68 3.74 3.61 0 0 0
24/08/2020
3.68
 197,230 3.61 3.68 3.61 0 0 0
21/08/2020
3.61
 76,360 3.54 3.61 3.54 4,000 0 0.0
20/08/2020
3.54
 188,410 3.61 3.61 3.48 0 0 0
19/08/2020
3.61
 63,820 3.61 3.61 3.54 0 0 0
18/08/2020
3.61
 56,451 3.54 3.61 3.54 0 0 0
17/08/2020
3.54
 104,700 3.61 3.61 3.48 0 0 0
14/08/2020
3.61
 51,654 3.68 3.68 3.61 0 0 0
13/08/2020
3.68
 94,800 3.61 3.74 3.61 0 0 0
12/08/2020
3.61
 75,030 3.61 3.61 3.54 0 200 -0.0
11/08/2020
3.61
 49,843 3.54 3.61 3.48 1,500 0 0.0
10/08/2020
3.54
 70,850 3.54 3.61 3.54 0 500 -0.0
07/08/2020
3.54
 72,935 3.54 3.61 3.48 5,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |