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

10.60
-0.10
(-0.93%)
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
(2025-11-05) 		-0.70 -6.09% 19,428,300 0 0
10.60
11.50
10.70
2 tháng
(2025-10-06) 		-0.70 -6.09% 39,446,700 0 0
9.50
11.70
10.70
3 tháng
(2025-09-08) 		-0.80 -6.90% 59,553,500 -1,300 -0.0
9.50
12.50
10.70
6 tháng
(2025-06-09) 		0.80 8% 228,438,700 -29,900 -0.4
9.50
13.30
10.70
12 tháng
(2024-12-10) 		0.30 2.86% 312,952,459 -41,440 -0.5
7.40
13.30
10.70
24 tháng
(2023-12-18) 		-4.03 -27.18% 634,836,541 -149,376 -2.1
7.40
16.72
10.70
36 tháng
(2022-12-21) 		1.41 14.96% 1,067,808,057 -289,638 -4.8
7.40
16.72
10.70
60 tháng
(2020-12-31) 		4.90 83.17% 1,845,140,518 -5,264,812 -59.8
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)
05/05/2020
3.34
 186,520 3.34 3.41 3.28 100 146,600 -0.7
04/05/2020
3.34
 122,250 3.34 3.41 3.34 0 94,200 -0.5
29/04/2020
3.34
 50,485 3.28 3.41 3.28 300 0 0.0
28/04/2020
3.28
 89,550 3.34 3.34 3.21 0 0 0
27/04/2020
3.34
 57,660 3.34 3.34 3.28 0 0 0
24/04/2020
3.34
 134,646 3.41 3.41 3.34 3,000 40,000 -0.2
23/04/2020
3.41
 260,230 3.34 3.54 3.34 0 115,000 -0.6
22/04/2020
3.34
 110,000 3.41 3.41 3.21 0 10,000 -0.0
21/04/2020
3.41
 655,429 3.74 3.74 3.41 0 300,000 -1.5
20/04/2020
3.74
 373,593 3.48 3.74 3.48 0 50,000 -0.3
17/04/2020
3.48
 182,900 3.34 3.54 3.41 0 20,000 -0.1
16/04/2020
3.34
 67,341 3.41 3.41 3.28 0 0 0
15/04/2020
3.41
 82,900 3.34 3.41 3.28 300 0 0.0
14/04/2020
3.34
 76,456 3.41 3.54 3.28 0 0 0
13/04/2020
3.41
 72,000 3.41 3.48 3.34 0 0 0
10/04/2020
3.41
 98,703 3.48 3.48 3.34 0 0 0
09/04/2020
3.48
 252,930 3.28 3.48 3.21 100 136,800 -0.7
08/04/2020
3.28
 63,860 3.34 3.34 3.14 0 0 0
07/04/2020
3.34
 174,836 3.28 3.48 3.28 100 0 0.0
06/04/2020
3.28
 180,723 3.01 3.28 3.01 0 0 0
03/04/2020
3.01
 173,090 2.74 3.01 2.74 0 0 0
01/04/2020
2.74
 33,240 2.67 2.81 2.67 0 0 0
31/03/2020
2.67
 83,691 2.67 2.74 2.61 29,300 0 0.1
30/03/2020
2.67
 144,660 2.94 2.94 2.67 3,000 0 0.0
27/03/2020
2.94
 41,400 3.01 3.08 2.94 0 0 0
26/03/2020
3.01
 67,103 3.08 3.08 3.01 0 0 0
25/03/2020
3.08
 40,605 3.08 3.14 3.01 0 0 0
24/03/2020
3.08
 54,130 3.01 3.08 3.01 0 0 0
23/03/2020
3.01
 112,596 3.34 3.34 3.01 3,000 0 0.0
20/03/2020
3.34
 137,090 3.28 3.34 3.08 0 92,600 -0.4
19/03/2020
3.28
 13,558 3.28 3.28 3.14 0 100 -0.0
18/03/2020
3.28
 75,110 3.34 3.34 3.28 0 0 0
17/03/2020
3.34
 43,100 3.41 3.41 3.34 3,000 0 0.0
16/03/2020
3.41
 88,425 3.41 3.48 3.34 0 0 0
13/03/2020
3.41
 133,120 3.54 3.54 3.21 0 200 -0.0
12/03/2020
3.54
 187,900 3.88 3.88 3.54 0 400 -0.0
11/03/2020
3.88
 129,510 3.88 3.94 3.74 0 0 0
10/03/2020
3.88
 108,370 3.74 3.94 3.68 0 6,100 -0.0
09/03/2020
3.74
 213,200 4.08 4.08 3.74 0 0 0
06/03/2020
4.08
 40,728 4.08 4.08 4.01 0 0 0
05/03/2020
4.08
 68,500 4.08 4.14 4.08 0 0 0
04/03/2020
4.08
 58,900 4.01 4.08 4.01 0 0 0
03/03/2020
4.01
 46,900 4.08 4.14 4.01 0 0 0
02/03/2020
4.08
 87,040 4.01 4.08 3.94 2,100 0 0.0
28/02/2020
4.01
 140,098 4.21 4.21 3.94 0 0 0
27/02/2020
4.21
 337,800 4.14 4.21 3.94 3,000 0 0.0
26/02/2020
4.14
 83,900 4.21 4.21 4.01 0 0 0
25/02/2020
4.21
 124,100 4.08 4.21 4.01 800 0 0.0
24/02/2020
4.08
 142,800 4.35 4.35 4.08 5,000 0 0.0
21/02/2020
4.35
 77,800 4.35 4.35 4.28 0 0 0
20/02/2020
4.35
 76,800 4.28 4.48 4.28 0 0 0
19/02/2020
4.28
 42,604 4.35 4.41 4.28 900 0 0.0
18/02/2020
4.35
 113,921 4.35 4.41 4.28 0 0 0
17/02/2020
4.35
 48,010 4.35 4.35 4.21 0 100 -0.0
14/02/2020
4.35
 53,804 4.35 4.35 4.28 0 0 0
13/02/2020
4.35
 90,800 4.35 4.41 4.35 0 0 0
12/02/2020
4.35
 207,988 4.21 4.35 4.21 15,900 0 0.1
11/02/2020
4.21
 151,150 4.08 4.28 4.01 82,400 0 0.5
10/02/2020
4.08
 68,720 4.08 4.14 4.01 20,000 0 0.1
07/02/2020
4.08
 75,240 4.01 4.14 4.01 50,000 7,400 0.3
06/02/2020
4.01
 106,860 3.88 4.21 3.94 0 0 0
05/02/2020
3.88
 49,510 3.94 4.01 3.88 0 0 0
04/02/2020
3.94
 91,900 3.94 4.01 3.88 0 0 0
03/02/2020
3.94
 314,816 4.14 4.14 3.74 5,000 0 0.0
31/01/2020
4.14
 135,900 4.35 4.35 4.08 0 0 0
30/01/2020
4.35
 280,400 4.41 4.41 4.21 108,100 0 0.7
22/01/2020
4.41
 68,300 4.41 4.41 4.35 9,000 0 0.1
21/01/2020
4.41
 19,200 4.28 4.41 4.28 100 0 0.0
20/01/2020
4.28
 43,900 4.35 4.35 4.28 0 0 0
17/01/2020
4.35
 35,418 4.35 4.48 4.28 0 0 0
16/01/2020
4.35
 45,500 4.48 4.48 4.35 0 0 0
15/01/2020
4.48
 93,670 4.48 4.48 4.28 5,000 0 0.0
14/01/2020
4.48
 58,900 4.48 4.48 4.35 0 0 0
13/01/2020
4.48
 95,380 4.55 4.55 4.41 0 0 0
10/01/2020
4.55
 46,200 4.61 4.61 4.48 0 0 0
09/01/2020
4.61
 188,910 4.55 4.61 4.35 119,300 0 0.8
08/01/2020
4.55
 105,842 4.55 4.68 4.48 0 122 -0.0
07/01/2020
4.55
 86,000 4.68 4.68 4.55 0 0 0
06/01/2020
4.68
 147,329 4.55 4.75 4.61 0 32,000 -0.2
03/01/2020
4.55
 179,256 4.48 4.55 4.48 0 42,000 -0.3
02/01/2020
4.48
 84,100 4.41 4.48 4.41 0 0 0
31/12/2019
4.41
 55,790 4.48 4.48 4.41 0 0 0
30/12/2019
4.48
 46,466 4.48 4.55 4.48 0 0 0
27/12/2019
4.48
 239,500 4.41 4.55 4.41 0 0 0
26/12/2019
4.41
 22,000 4.48 4.48 4.41 0 0 0
25/12/2019
4.48
 92,400 4.48 4.48 4.41 0 0 0
24/12/2019
4.48
 63,100 4.41 4.48 4.41 0 0 0
23/12/2019
4.41
 149,600 4.61 4.61 4.41 0 0 0
20/12/2019
4.61
 72,400 4.68 4.68 4.55 0 0 0
19/12/2019
4.68
 22,700 4.68 4.68 4.61 0 0 0
18/12/2019
4.68
 149,000 4.61 4.68 4.61 0 0 0
17/12/2019
4.61
 98,644 4.68 4.68 4.61 0 0 0
16/12/2019
4.68
 58,040 4.68 4.75 4.68 0 0 0
13/12/2019
4.68
 129,910 4.61 4.75 4.61 0 0 0
12/12/2019
4.61
 57,001 4.68 4.68 4.61 0 0 0
11/12/2019
4.68
 64,909 4.75 4.75 4.55 0 0 0
10/12/2019
4.75
 61,450 4.75 4.75 4.68 0 0 0
09/12/2019
4.75
 105,210 4.81 4.81 4.68 0 0 0
06/12/2019
4.81
 108,830 4.88 4.88 4.75 100 0 0.0
05/12/2019
4.88
 287,900 4.81 4.95 4.81 112,600 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |