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

14.10
-0.20
(-1.40%)
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)
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
04/12/2019
4.81
 195,248 4.75 4.81 4.75 0 0 0
03/12/2019
4.75
 121,325 4.81 4.81 4.75 0 0 0
02/12/2019
4.81
 216,600 4.88 4.88 4.81 0 0 0
29/11/2019
4.88
 274,600 4.88 4.88 4.88 0 0 0
28/11/2019
4.88
 272,060 4.95 5.01 4.88 0 0 0
27/11/2019
4.95
 367,905 4.95 5.01 4.88 0 0 0
26/11/2019
4.95
 310,900 5.01 5.01 4.95 0 0 0
25/11/2019
5.01
 129,105 4.88 5.01 4.88 45,000 0 0.3
22/11/2019
4.88
 403,607 5.01 5.08 4.88 0 0 0
21/11/2019
5.01
 95,220 5.01 5.01 4.95 0 0 0
20/11/2019
5.01
 214,100 5.08 5.08 5.01 46,400 0 0.3
19/11/2019
5.08
 276,300 4.88 5.08 4.88 0 0 0
18/11/2019
4.88
 156,366 4.81 4.95 4.88 0 0 0
15/11/2019
4.81
 187,910 4.88 4.88 4.81 0 0 0
14/11/2019
4.88
 119,500 4.75 4.95 4.81 0 0 0
13/11/2019
4.75
 204,106 4.81 4.88 4.75 0 0 0
12/11/2019
4.81
 231,350 4.75 5.01 4.81 77,700 0 0.6
11/11/2019
4.75
 460,969 5.01 5.08 4.75 0 85 -0.0
08/11/2019
5.01
 304,800 5.08 5.15 5.01 0 0 0
07/11/2019
5.08
 308,161 5.08 5.15 5.01 0 49,600 -0.4
06/11/2019
5.08
 124,510 5.08 5.08 4.95 0 3,800 -0.0
05/11/2019
5.08
 223,553 5.08 5.15 5.01 0 35,000 -0.3
04/11/2019
5.08
 200,960 5.08 5.08 4.95 0 1,200 -0.0
01/11/2019
5.08
 664,091 4.68 5.08 4.68 100 3,000 -0.0
31/10/2019
4.68
 149,140 4.68 4.75 4.61 0 0 0
30/10/2019
4.68
 228,100 4.61 4.68 4.55 0 0 0
29/10/2019
4.61
 92,210 4.68 4.68 4.55 0 0 0
28/10/2019
4.68
 75,301 4.55 4.68 4.55 0 0 0
25/10/2019
4.55
 112,800 4.61 4.61 4.55 0 5,000 -0.0
24/10/2019
4.61
 55,400 4.61 4.61 4.55 0 0 0
23/10/2019
4.61
 37,400 4.68 4.68 4.61 0 5,000 -0.0
22/10/2019
4.68
 103,767 4.68 4.68 4.61 0 0 0
21/10/2019
4.68
 252,020 4.68 4.75 4.61 0 200 -0.0
18/10/2019
4.68
 77,720 4.68 4.68 4.68 0 0 0
17/10/2019
4.68
 128,169 4.68 4.81 4.68 0 0 0
16/10/2019
4.68
 403,750 4.48 4.75 4.48 0 0 0
15/10/2019
4.48
 112,338 4.55 4.55 4.48 0 0 0
14/10/2019
4.55
 63,329 4.48 4.55 4.48 0 0 0
11/10/2019
4.48
 78,530 4.61 4.68 4.48 2,000 0 0.0
10/10/2019
4.61
 195,900 4.48 4.61 4.48 0 0 0
09/10/2019
4.48
 39,030 4.48 4.48 4.41 0 0 0
08/10/2019
4.48
 78,400 4.48 4.48 4.48 0 3,000 -0.0
07/10/2019
4.48
 64,900 4.48 4.48 4.48 0 0 0
04/10/2019
4.48
 63,018 4.55 4.61 4.48 0 0 0
03/10/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2019
4.55
 116,370 4.45 4.68 4.48 3,000 0 0.0
02/10/2019
4.45
 78,620 4.51 4.51 4.45 1,800 0 0.0
01/10/2019
4.51
 100,400 4.51 4.51 4.45 0 5,000 -0.0
30/09/2019
4.51
 75,335 4.45 4.57 4.45 0 0 0
27/09/2019
4.45
 56,200 4.51 4.51 4.45 0 0 0
26/09/2019
4.51
 107,030 4.51 4.51 4.45 100 0 0.0
25/09/2019
4.51
 81,685 4.45 4.51 4.45 0 0 0
24/09/2019
4.45
 63,066 4.45 4.45 4.38 0 0 0
23/09/2019
4.45
 193,320 4.57 4.57 4.45 0 24,800 -0.2
20/09/2019
4.57
 64,620 4.57 4.57 4.51 0 0 0
19/09/2019
4.57
 129,718 4.51 4.57 4.45 0 0 0
18/09/2019
4.51
 154,368 4.51 4.51 4.45 0 0 0
17/09/2019
4.51
 76,235 4.51 4.51 4.45 8,000 0 0.1
16/09/2019
4.51
 332,400 4.45 4.63 4.51 11,900 0 0.1
13/09/2019
4.45
 143,090 4.38 4.45 4.32 0 0 0
12/09/2019
4.38
 60,550 4.38 4.45 4.38 4,000 0 0.0
11/09/2019
4.38
 72,310 4.32 4.45 4.38 0 0 0
10/09/2019
4.32
 331,600 4.38 4.38 4.19 0 0 0
09/09/2019
4.38
 137,600 4.38 4.38 4.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |