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

17.80
-0.60
(-3.26%)
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
(2026-02-23) 		2.10 14.29% 102,498,600 0 0
14.70
21.80
18.40
2 tháng
(2026-01-19) 		2.50 17.48% 171,817,500 -1,400 -0.0
13
21.80
18.40
3 tháng
(2025-12-18) 		5.90 54.13% 226,975,400 -2,000 -0.0
10.70
21.80
18.40
6 tháng
(2025-09-19) 		5 42.37% 278,257,800 -2,300 -0.0
9.50
21.80
18.40
12 tháng
(2025-03-24) 		5.90 54.13% 502,003,000 -41,300 -0.5
7.40
21.80
18.40
24 tháng
(2024-03-28) 		2.17 14.82% 785,199,941 -136,956 -1.9
7.40
21.80
18.40
36 tháng
(2023-04-03) 		5.13 43.99% 1,178,686,332 -299,248 -4.9
7.40
21.80
18.40
60 tháng
(2021-04-13) 		9.25 122.52% 2,011,498,069 -3,992,529 -46.5
5.90
25.61
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |