Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	4.01	116,900	4.13	4.19	3.88	100	27,000	-0.2
19/02/2019	4.13	65,100	4.26	4.26	4.01	0	18,000	-0.1
18/02/2019	4.26	47,436	4.19	4.32	4.01	100	6,700	-0.0
15/02/2019	4.19	49,555	4.19	4.19	4.01	6,200	0	0.0
14/02/2019	4.19	52,700	4.19	4.19	3.94	100	10,000	-0.1
13/02/2019	4.19	182,143	3.82	4.19	3.63	5,600	47,200	-0.3
12/02/2019	3.82	52,000	3.82	3.82	3.76	100	0	0.0
11/02/2019	3.82	5,110	3.76	3.82	3.76	100	0	0.0
01/02/2019	3.76	19,900	3.82	3.82	3.76	0	0	0
31/01/2019	3.82	21,300	3.76	3.82	3.76	0	0	0
30/01/2019	3.76	11,300	3.76	3.82	3.76	100	0	0.0
29/01/2019	3.76	41,300	3.76	3.76	3.63	100	10,500	-0.1
28/01/2019	3.76	13,672	3.76	3.76	3.76	0	2,000	-0.0
25/01/2019	3.76	43,000	3.69	3.76	3.63	0	15,700	-0.1
24/01/2019	3.69	19,600	3.76	3.76	3.69	0	3,600	-0.0
23/01/2019	3.76	45,713	3.76	3.76	3.76	0	0	0
22/01/2019	3.76	13,558	3.82	3.82	3.76	5,000	0	0.0
21/01/2019	3.82	35,900	3.82	3.82	3.76	400	0	0.0
18/01/2019	3.82	43,755	3.82	3.82	3.82	5,700	0	0.0
17/01/2019	3.82	26,900	3.82	3.88	3.82	5,000	0	0.0
16/01/2019	3.82	18,760	3.76	3.82	3.76	0	0	0
15/01/2019	3.76	47,990	3.69	3.76	3.69	0	0	0
14/01/2019	3.69	12,700	3.76	3.76	3.69	8,900	0	0.1
11/01/2019	3.76	49,700	3.76	3.76	3.69	15,000	7,100	0.0
10/01/2019	3.76	31,865	3.76	3.82	3.69	0	0	0
09/01/2019	3.76	18,200	3.76	3.76	3.69	0	0	0
08/01/2019	3.76	63,885	3.63	3.76	3.57	0	0	0
07/01/2019	3.63	12,220	3.63	3.69	3.57	0	0	0
04/01/2019	3.63	47,200	3.57	3.63	3.38	0	0	0
03/01/2019	3.57	86,600	3.63	3.63	3.51	0	0	0
02/01/2019	3.63	14,604	3.57	3.69	3.57	0	0	0
28/12/2018	3.57	30,300	3.76	3.76	3.57	0	0	0
27/12/2018	3.76	33,200	3.63	3.82	3.76	100	0	0.0
26/12/2018	3.63	43,457	3.57	3.69	3.51	100	0	0.0
25/12/2018	3.57	126,401	3.82	3.82	3.51	0	0	0
24/12/2018	3.82	50,100	3.88	3.88	3.76	11,400	0	0.1
21/12/2018	3.88	40,400	3.82	3.88	3.76	11,400	0	0.1
20/12/2018	3.82	18,710	3.82	3.88	3.76	10,000	0	0.1
19/12/2018	3.82	93,667	3.88	3.88	3.76	15,000	0	0.1
18/12/2018	3.88	54,300	3.88	3.88	3.76	15,000	0	0.1
17/12/2018	3.88	46,975	4.01	4.01	3.88	19,600	0	0.1
14/12/2018	4.01	29,608	4.01	4.01	3.94	13,600	6,800	0.0
13/12/2018	4.01	84,410	4.07	4.07	3.94	14,300	10,700	0.0
12/12/2018	4.07	43,900	3.88	4.07	4.01	0	0	0
11/12/2018	3.88	56,730	4.01	4.07	3.88	14,600	0	0.1
10/12/2018	4.01	47,138	3.94	4.01	3.94	14,900	6,000	0.1
07/12/2018	3.94	30,650	3.94	4.01	3.94	14,800	6,000	0.1
06/12/2018	3.94	99,900	4.01	4.01	3.94	0	24,000	-0.2
05/12/2018	4.01	168,900	3.94	4.01	3.88	10,800	35,000	-0.2
04/12/2018	3.94	65,660	3.94	4.01	3.82	2,000	14,000	-0.1
03/12/2018	3.94	119,240	3.82	3.94	3.82	0	26,000	-0.2
30/11/2018	3.82	42,800	3.82	3.82	3.76	15,500	6,000	0.0
29/11/2018	3.82	58,110	3.76	3.82	3.69	15,500	6,000	0.1
28/11/2018	3.76	33,400	3.82	3.82	3.76	15,000	8,000	0.0
27/11/2018	3.82	61,153	3.82	3.82	3.76	15,300	15,000	0.0
26/11/2018	3.82	94,050	3.82	3.82	3.76	15,300	21,000	-0.0
23/11/2018	3.82	62,010	3.82	3.88	3.76	15,300	15,200	0.0
22/11/2018	3.82	29,075	3.88	3.94	3.82	0	7,000	-0.0
21/11/2018	3.88	84,160	3.88	3.94	3.57	15,100	0	0.1
20/11/2018	3.88	51,010	3.88	3.94	3.88	14,000	5,800	0.1
19/11/2018	3.88	53,300	3.94	3.94	3.82	11,100	100	0.1
16/11/2018	3.94	32,200	3.82	3.94	3.88	200	0	0.0
15/11/2018	3.82	65,643	3.76	3.94	3.76	5,000	0	0.0
14/11/2018	3.76	208,727	3.88	3.88	3.76	18,800	15,000	0.0
13/11/2018	3.88	74,020	4.07	4.07	3.88	0	23,000	-0.1
12/11/2018	4.07	205,130	3.76	4.07	3.82	144,600	70,000	0.5
09/11/2018	3.76	137,340	3.94	3.94	3.76	18,500	43,100	-0.2
08/11/2018	3.94	100,490	3.88	4.07	3.88	18,800	40,640	-0.1
07/11/2018	3.88	73,910	4.01	4.01	3.88	18,200	20,000	-0.0
06/11/2018	4.01	220,864	4.19	4.19	4.01	17,400	47,800	-0.2
05/11/2018	4.19	80,600	4.19	4.57	4.07	17,400	25,200	-0.0
02/11/2018	4.19	100,030	4.13	4.26	4.07	16,900	35,400	-0.1
01/11/2018	4.13	95,740	4.26	4.26	4.01	23,100	24,100	-0.0
31/10/2018	4.26	80,060	4.19	4.26	4.13	0	29,960	-0.2
30/10/2018	4.19	37,300	4.13	4.19	4.01	8,900	14,000	-0.0
29/10/2018	4.13	124,500	4.13	4.13	4.01	17,600	42,400	-0.2
26/10/2018	4.13	146,704	4.26	4.38	4.13	300	15,500	-0.1
25/10/2018	4.26	137,326	4.32	4.32	4.01	41,800	36,000	0.0
24/10/2018	4.32	97,500	4.45	4.45	4.26	16,400	21,000	-0.0
23/10/2018	4.45	55,540	4.63	4.63	4.26	20,700	13,000	0.1
22/10/2018	4.63	80,508	4.57	4.70	4.57	51,200	22,600	0.2
19/10/2018	4.57	149,980	4.57	4.57	4.38	15,900	49,500	-0.2
18/10/2018	4.57	104,437	4.76	4.76	4.57	15,300	0	0.1
17/10/2018	4.76	42,132	4.63	4.76	4.63	0	0	0
16/10/2018	4.63	20,801	4.51	4.63	4.57	100	0	0.0
15/10/2018	4.51	74,945	4.76	4.76	4.45	89,700	109,700	-0.1
12/10/2018	4.76	114,130	4.51	4.76	4.32	300	0	0.0
11/10/2018	4.51	670,990	5.01	5.01	4.51	0	0	0
10/10/2018	5.01	125,800	5.13	5.20	4.95	0	1,000	-0.0
09/10/2018	5.13	247,260	5.01	5.13	5.01	100	0	0.0
08/10/2018	5.01	208,861	5.20	5.26	5.01	0	10,000	-0.1
05/10/2018	5.20	248,790	5.38	5.38	5.20	50,000	0	0.4
04/10/2018	5.38	391,985	5.20	5.51	5.20	45,000	0	0.4
03/10/2018: Cổ tức tiền mặt tỉ lệ: 2.8%
03/10/2018	5.20	147,550	5.15	5.26	5.07	100	0	0.0
02/10/2018	5.15	464,950	5.09	5.39	5.03	0	0	0
01/10/2018	5.09	381,387	5.09	5.27	4.97	0	0	0
28/09/2018	5.09	414,000	5.27	5.39	5.09	100	0	0.0
27/09/2018	5.27	482,660	5.09	5.33	5.09	100	0	0.0
26/09/2018	5.09	493,015	5.15	5.27	5.09	0	100	-0.0
25/09/2018	5.15	821,300	4.78	5.21	4.90	100	0	0.0

Page:
<<
17
18
19
>>

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

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

THỐNG KÊ GIAO DỊCH