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

10.70
-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)
16/07/2019
4.82
 342,620 4.95 4.95 4.70 4,100 0 0.0
15/07/2019
4.95
 317,046 4.88 5.32 4.82 4,000 0 0.0
12/07/2019
4.88
 2,076,615 4.45 4.88 4.51 0 3,015 -0.0
11/07/2019
4.45
 287,112 4.45 4.51 4.45 0 0 0
10/07/2019
4.45
 199,029 4.45 4.45 4.38 0 0 0
09/07/2019
4.45
 140,349 4.38 4.45 4.38 0 0 0
08/07/2019
4.38
 251,700 4.32 4.45 4.38 0 0 0
05/07/2019
4.32
 93,714 4.38 4.38 4.26 0 0 0
04/07/2019
4.38
 55,600 4.32 4.38 4.32 0 0 0
03/07/2019
4.32
 140,127 4.45 4.45 4.32 0 0 0
02/07/2019
4.45
 148,209 4.45 4.45 4.38 0 0 0
01/07/2019
4.45
 194,410 4.38 4.51 4.38 0 0 0
28/06/2019
4.38
 241,000 4.38 4.38 4.26 0 0 0
27/06/2019
4.38
 223,260 4.38 4.38 4.26 0 0 0
26/06/2019
4.38
 141,610 4.32 4.45 4.32 0 0 0
25/06/2019
4.32
 217,700 4.32 4.32 4.26 0 0 0
24/06/2019
4.32
 242,810 4.38 4.45 4.26 0 0 0
21/06/2019
4.38
 192,950 4.45 4.57 4.38 0 1,500 -0.0
20/06/2019
4.45
 127,540 4.32 4.45 4.38 0 0 0
19/06/2019
4.32
 209,161 4.38 4.45 4.32 0 0 0
18/06/2019
4.38
 74,549 4.38 4.38 4.32 1,500 0 0.0
17/06/2019
4.38
 85,836 4.32 4.38 4.32 0 0 0
14/06/2019
4.32
 135,549 4.38 4.51 4.32 0 0 0
13/06/2019
4.38
 63,100 4.32 4.38 4.26 100 0 0.0
12/06/2019
4.32
 121,900 4.38 4.38 4.32 0 0 0
11/06/2019
4.38
 75,289 4.38 4.38 4.32 0 0 0
10/06/2019
4.38
 160,630 4.51 4.51 4.32 0 0 0
07/06/2019
4.51
 189,046 4.38 4.51 4.32 0 0 0
06/06/2019
4.38
 306,240 4.32 4.38 4.13 15 0 0.0
05/06/2019
4.32
 173,200 4.26 4.38 4.26 0 0 0
04/06/2019
4.26
 152,010 4.19 4.38 4.19 0 0 0
03/06/2019
4.19
 177,355 4.38 4.38 4.19 0 0 0
31/05/2019
4.38
 421,620 4.57 4.57 4.13 3,000 0 0.0
30/05/2019
4.57
 115,931 4.63 4.70 4.57 0 0 0
29/05/2019
4.63
 141,220 4.57 4.63 4.51 0 0 0
28/05/2019
4.57
 108,365 4.57 4.57 4.45 0 0 0
27/05/2019
4.57
 129,621 4.51 4.57 4.45 0 16,200 -0.1
24/05/2019
4.51
 275,108 4.57 4.57 4.45 0 0 0
23/05/2019
4.57
 269,570 4.57 4.57 4.45 0 0 0
22/05/2019
4.57
 252,410 4.70 4.70 4.51 0 0 0
21/05/2019
4.70
 387,508 4.76 4.82 4.63 0 48,600 -0.0
20/05/2019
4.76
 396,930 4.63 4.88 4.63 0 48,600 -0.4
17/05/2019
4.63
 359,552 4.57 4.70 4.57 0 16,000 -0.1
16/05/2019
4.57
 162,710 4.51 4.63 4.45 0 16,200 -0.1
15/05/2019
4.51
 239,410 4.63 4.70 4.51 100 15,800 -0.1
14/05/2019
4.63
 721,752 4.38 4.63 4.26 0 53,820 -0.4
13/05/2019
4.38
 188,460 4.38 4.38 4.26 0 6,740 -0.0
10/05/2019
4.38
 118,800 4.32 4.38 4.26 0 8,900 -0.1
09/05/2019
4.32
 110,267 4.38 4.38 4.26 0 16,600 -0.1
08/05/2019
4.38
 239,620 4.19 4.45 4.13 0 34,800 -0.2
07/05/2019
4.19
 81,730 4.19 4.26 4.19 0 28,000 -0.2
06/05/2019
4.19
 134,760 4.26 4.26 4.13 0 0 0
03/05/2019
4.26
 126,000 4.38 4.38 4.26 0 0 0
02/05/2019
4.38
 175,988 4.51 4.51 4.38 0 100 -0.0
26/04/2019
4.51
 47,285 4.45 4.51 4.38 2,100 5,500 -0.0
25/04/2019
4.45
 151,910 4.51 4.51 4.38 0 16,200 -0.1
24/04/2019
4.51
 161,900 4.51 4.57 4.45 0 16,400 -0.1
23/04/2019
4.51
 222,115 4.38 4.57 4.38 0 35,000 -0.3
22/04/2019
4.38
 227,493 4.38 4.45 4.26 0 33,300 -0.2
19/04/2019
4.38
 195,592 4.32 4.38 4.26 1,000 16,900 -0.1
18/04/2019
4.32
 228,349 4.38 4.45 4.32 0 0 0
17/04/2019
4.38
 241,080 4.57 4.63 4.38 0 16,900 -0.1
16/04/2019
4.57
 177,320 4.57 4.57 4.45 0 15,900 -0.1
12/04/2019
4.57
 200,961 4.45 4.57 4.45 0 16,500 -0.1
11/04/2019
4.45
 220,000 4.57 4.57 4.45 0 0 0
10/04/2019
4.57
 539,320 4.57 4.70 4.38 3,000 0 0.0
09/04/2019
4.57
 843,255 4.88 4.88 4.51 1,000 15,600 -0.1
08/04/2019
4.88
 615,860 4.70 4.95 4.70 1,000 30,200 -0.2
05/04/2019
4.70
 412,072 4.63 4.82 4.63 0 15,300 -0.1
04/04/2019
4.63
 598,966 4.76 4.82 4.63 1,500 476,300 -3.6
03/04/2019
4.76
 789,484 4.57 4.95 4.63 0 47,500 -0.4
02/04/2019
4.57
 675,211 4.51 4.70 4.51 0 48,800 -0.4
01/04/2019
4.51
 160,537 4.45 4.51 4.45 3,000 0 0.0
29/03/2019
4.45
 365,940 4.51 4.63 4.45 1,100 32,100 -0.2
28/03/2019
4.51
 220,027 4.57 4.57 4.45 0 16,900 -0.1
27/03/2019
4.57
 419,810 4.32 4.57 4.26 1,200 49,000 -0.3
26/03/2019
4.32
 192,660 4.32 4.32 4.19 0 16,800 -0.1
25/03/2019
4.32
 207,510 4.32 4.32 4.07 1,000 14,200 -0.1
22/03/2019
4.32
 171,720 4.19 4.32 4.19 0 0 0
21/03/2019
4.19
 369,448 4.38 4.57 4.19 0 42,500 -0.3
20/03/2019
4.38
 618,613 4.32 4.38 4.19 0 0 0
19/03/2019
4.32
 420,295 4.63 4.63 4.32 0 0 0
18/03/2019
4.63
 467,563 4.32 4.70 4.38 100 2,800 -0.0
15/03/2019
4.32
 1,188,201 3.94 4.32 3.94 0 43,400 -0.3
14/03/2019
3.94
 223,410 3.94 4.01 3.88 100 0 0.0
13/03/2019
3.94
 126,920 4.01 4.01 3.88 3,000 15,000 -0.1
12/03/2019
4.01
 345,130 4.01 4.01 3.88 0 19,300 -0.1
11/03/2019
4.01
 88,300 4.01 4.01 3.88 0 19,000 -0.1
08/03/2019
4.01
 111,910 3.94 4.01 3.88 0 19,000 -0.1
07/03/2019
3.94
 190,260 3.88 4.13 3.94 60 57,700 -0.4
06/03/2019
3.88
 75,114 4.01 4.01 3.88 0 35,000 -0.2
05/03/2019
4.01
 233,900 4.07 4.13 3.94 3,100 94,000 -0.6
04/03/2019
4.07
 421,950 3.76 4.13 3.76 0 108,000 -0.7
01/03/2019
3.76
 36,340 3.76 3.82 3.69 100 7,010 -0.0
28/02/2019
3.76
 275,120 3.76 3.82 3.69 0 63,000 -0.4
27/02/2019
3.76
 221,500 3.82 3.82 3.63 200 39,000 -0.2
26/02/2019
3.82
 138,300 3.88 3.88 3.76 0 21,000 -0.1
25/02/2019
3.88
 83,400 3.82 3.94 3.82 200 12,500 -0.1
22/02/2019
3.82
 136,300 3.94 3.94 3.82 0 1,300 -0.0
21/02/2019
3.94
 41,310 4.01 4.07 3.88 200 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |