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

11.80
0.30
(2.61%)
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
(2026-06-29) 		-1.40 -10.85% 9,263,600 0 0
11.50
13.50
11.80
2 tháng
(2026-06-01) 		-3.10 -21.23% 20,990,500 0 0
11.50
14.90
11.80
3 tháng
(2026-05-04) 		-3.70 -24.34% 45,861,000 -900 0
11.50
16.80
11.80
6 tháng
(2026-01-30) 		-2.90 -20.14% 243,279,700 -2,800 -0.0
11.50
21.80
11.80
12 tháng
(2025-08-04) 		-0.50 -4.17% 459,139,200 -5,800 -0.1
9.50
21.80
11.80
24 tháng
(2024-08-08) 		-1.34 -10.44% 690,347,565 -62,374 -0.7
7.40
21.80
11.80
36 tháng
(2023-08-14) 		-3.27 -22.16% 1,109,155,041 -233,648 -3.5
7.40
21.80
11.80
60 tháng
(2021-08-24) 		5.17 81.75% 2,011,866,309 -285,319 -4.1
6.33
25.61
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/06/2020
3.94
 599,403 4.14 4.14 3.94 3,000 14,500 -0.1
08/06/2020
4.14
 457,145 4.01 4.21 4.01 0 77,700 -0.5
05/06/2020
4.01
 669,113 3.74 4.08 3.74 0 0 0
04/06/2020
3.74
 1,163,187 3.68 3.81 3.68 10,000 0 0.1
03/06/2020
3.68
 475,890 3.61 3.74 3.61 1,000 0 0.0
02/06/2020
3.61
 415,190 3.61 3.74 3.54 0 51,800 -0.3
01/06/2020
3.61
 119,867 3.54 3.61 3.54 0 16,100 -0.1
29/05/2020
3.54
 13,227 3.54 3.54 3.48 0 0 0
28/05/2020
3.54
 37,327 3.54 3.61 3.48 17 0 0.0
27/05/2020
3.54
 158,953 3.61 3.68 3.54 15,000 0 0.1
26/05/2020
3.61
 158,318 3.54 3.61 3.48 0 2,000 -0.0
25/05/2020
3.54
 126,401 3.54 3.61 3.48 10,200 10,000 0.0
22/05/2020
3.54
 231,705 3.61 3.61 3.48 13,500 0 0.1
21/05/2020
3.61
 146,512 3.61 3.61 3.54 0 0 0
20/05/2020
3.61
 73,637 3.61 3.61 3.54 0 0 0
19/05/2020
3.61
 590,000 3.54 3.68 3.61 0 0 0
18/05/2020
3.54
 96,481 3.54 3.54 3.48 0 0 0
15/05/2020
3.54
 73,210 3.54 3.61 3.48 0 0 0
14/05/2020
3.54
 189,429 3.61 3.68 3.48 0 0 0
13/05/2020
3.61
 345,840 3.48 3.61 3.41 0 0 0
12/05/2020
3.48
 85,900 3.54 3.54 3.41 0 100 -0.0
11/05/2020
3.54
 266,045 3.34 3.54 3.34 0 0 0
08/05/2020
3.34
 144,980 3.34 3.41 3.34 0 10,000 -0.1
07/05/2020
3.34
 110,445 3.34 3.34 3.28 0 56,000 -0.3
06/05/2020
3.34
 186,000 3.34 3.41 3.28 0 125,200 -0.6
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

Chính sách bảo mật | Điều khoản sử dụng |