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

14.30
-0.10
(-0.69%)
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
(2026-05-13) 		-1.40 -8.86% 21,313,200 -900 0
14.30
16.80
14.30
2 tháng
(2026-04-13) 		-2.70 -15.79% 44,222,100 -1,800 0
14.30
17.10
14.30
3 tháng
(2026-03-16) 		-3 -17.24% 90,739,900 -1,800 0
14.30
18.80
14.30
6 tháng
(2025-12-15) 		3.90 37.14% 314,445,700 -4,100 -0.0
10.50
21.80
14.30
12 tháng
(2025-06-17) 		2.30 19.01% 534,397,000 -34,000 -0.4
9.50
21.80
14.30
24 tháng
(2024-06-24) 		-0.33 -2.25% 709,619,774 -88,174 -1.0
7.40
21.80
14.30
36 tháng
(2023-06-28) 		0.46 3.30% 1,147,277,426 -321,622 -5.2
7.40
21.80
14.30
60 tháng
(2021-07-08) 		7.43 106.46% 2,020,954,008 -456,019 -5.6
5.90
25.61
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/08/2020
3.54
 85,995 3.61 3.61 3.54 0 0 0
05/08/2020
3.61
 84,277 3.48 3.61 3.48 0 0 0
04/08/2020
3.48
 70,440 3.41 3.54 3.34 0 6,900 -0.0
03/08/2020
3.41
 92,700 3.34 3.48 3.28 0 10,000 -0.1
31/07/2020
3.34
 68,933 3.34 3.34 3.34 0 0 0
30/07/2020
3.34
 85,440 3.28 3.34 3.28 0 0 0
29/07/2020
3.28
 163,730 3.48 3.48 3.21 21,300 0 0.1
28/07/2020
3.48
 106,400 3.21 3.48 3.14 0 0 0
27/07/2020
3.21
 244,908 3.54 3.54 3.21 0 0 0
24/07/2020
3.54
 154,600 3.68 3.74 3.48 0 0 0
23/07/2020
3.68
 87,600 3.74 3.74 3.61 0 0 0
22/07/2020
3.74
 94,600 3.74 3.81 3.74 0 0 0
21/07/2020
3.74
 157,820 3.81 3.81 3.68 5,300 0 0.0
20/07/2020
3.81
 86,110 3.81 3.81 3.74 0 0 0
17/07/2020
3.81
 41,134 3.81 3.81 3.81 500 0 0.0
16/07/2020
3.81
 144,984 3.81 3.94 3.81 0 0 0
15/07/2020
3.81
 79,709 3.74 3.81 3.74 0 0 0
14/07/2020
3.74
 54,150 3.74 3.81 3.74 0 0 0
13/07/2020
3.74
 74,500 3.88 3.88 3.74 0 0 0
10/07/2020
3.88
 44,333 3.88 3.94 3.81 200 0 0.0
09/07/2020
3.88
 342,478 3.88 3.94 3.81 0 0 0
08/07/2020
3.88
 69,271 3.81 3.88 3.81 0 0 0
07/07/2020
3.81
 116,772 3.88 3.94 3.81 0 0 0
06/07/2020
3.88
 56,440 3.88 3.94 3.81 0 0 0
03/07/2020
3.88
 79,850 3.81 3.94 3.81 0 23,200 -0.1
02/07/2020
3.81
 96,031 3.88 3.94 3.81 0 0 0
01/07/2020
3.88
 76,530 3.88 3.94 3.81 0 100 -0.0
30/06/2020
3.88
 150,966 3.88 4.01 3.81 1,300 0 0.0
29/06/2020
3.88
 276,331 4.14 4.14 3.81 16,500 0 0.1
26/06/2020
4.14
 333,200 4.14 4.14 3.94 0 0 0
25/06/2020
4.14
 98,700 4.14 4.14 4.01 0 100 -0.0
24/06/2020
4.14
 644,047 4.01 4.35 4.08 10,000 0 0.1
23/06/2020
4.01
 330,900 4.08 4.08 3.94 0 0 0
22/06/2020
4.08
 63,002 4.01 4.08 4.01 0 4,000 -0.0
19/06/2020
4.01
 118,049 3.94 4.01 3.94 0 300 -0.0
18/06/2020
3.94
 105,530 4.01 4.01 3.88 0 0 0
17/06/2020
4.01
 359,100 3.94 4.08 3.88 0 0 0
16/06/2020
3.94
 312,592 3.88 4.01 3.88 0 0 0
15/06/2020
3.88
 535,628 4.21 4.21 3.81 1,000 0 0.0
12/06/2020
4.21
 470,295 3.94 4.21 3.68 1,000 1,000 -0.0
11/06/2020
3.94
 863,830 4.28 4.68 3.94 0 32,900 -0.2
10/06/2020
4.28
 851,664 3.94 4.28 3.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |