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)
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
06/09/2019
4.38
 55,874 4.51 4.51 4.38 0 0 0
05/09/2019
4.51
 126,250 4.45 4.51 4.38 300 0 0.0
04/09/2019
4.45
 554,890 4.51 4.51 4.26 0 51,000 -0.4
03/09/2019
4.51
 138,041 4.57 4.63 4.45 200 0 0.0
30/08/2019
4.57
 92,238 4.51 4.57 4.51 0 0 0
29/08/2019
4.51
 80,660 4.57 4.57 4.51 0 0 0
28/08/2019
4.57
 78,300 4.57 4.63 4.51 0 10,000 -0.1
27/08/2019
4.57
 157,520 4.63 4.63 4.57 0 0 0
26/08/2019
4.63
 193,155 4.70 4.70 4.51 0 0 0
23/08/2019
4.70
 68,716 4.70 4.76 4.63 0 0 0
22/08/2019
4.70
 107,580 4.76 4.76 4.63 0 3,000 -0.0
21/08/2019
4.76
 597,679 4.57 4.88 4.57 0 200 -0.0
20/08/2019
4.57
 55,475 4.57 4.63 4.57 0 0 0
19/08/2019
4.57
 78,310 4.63 4.63 4.57 0 0 0
16/08/2019
4.63
 147,400 4.63 4.63 4.51 0 0 0
15/08/2019
4.63
 79,700 4.57 4.63 4.51 0 0 0
14/08/2019
4.57
 70,100 4.63 4.70 4.57 3,000 0 0.0
13/08/2019
4.63
 47,850 4.70 4.70 4.57 2,400 0 0.0
12/08/2019
4.70
 118,850 4.70 4.70 4.57 30,000 1,500 0.2
09/08/2019
4.70
 85,500 4.63 4.70 4.57 0 1,600 -0.0
08/08/2019
4.63
 223,200 4.57 4.70 4.51 500 0 0.0
07/08/2019
4.57
 182,850 4.63 4.63 4.57 18,600 0 0.1
06/08/2019
4.63
 170,100 4.76 4.76 4.63 0 0 0
05/08/2019
4.76
 255,514 4.76 4.76 4.70 0 0 0
02/08/2019
4.76
 133,415 4.82 4.82 4.70 5,000 0 0.0
01/08/2019
4.82
 198,500 4.82 4.82 4.76 2,000 0 0.0
31/07/2019
4.82
 336,600 4.70 4.82 4.70 0 0 0
30/07/2019
4.70
 219,600 4.70 4.76 4.63 0 0 0
29/07/2019
4.70
 142,798 4.70 4.70 4.63 0 0 0
26/07/2019
4.70
 230,243 4.76 4.76 4.70 500 3,000 -0.0
25/07/2019
4.76
 320,930 4.82 4.82 4.63 15,200 0 0.1
24/07/2019
4.82
 165,904 4.82 4.82 4.76 0 9,500 -0.1
23/07/2019
4.82
 321,615 4.70 4.88 4.70 1,000 0 0.0
22/07/2019
4.70
 272,640 4.76 4.82 4.63 15,400 0 0.1
19/07/2019
4.76
 192,659 4.82 4.88 4.76 1,000 0 0.0
18/07/2019
4.82
 405,720 4.82 4.82 4.63 0 9,000 -0.1
17/07/2019
4.82
 329,480 4.82 4.95 4.63 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |