Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	4.78	197,514	4.78	4.90	4.66	14,700	0	0.1
21/09/2018	4.78	189,740	4.78	4.84	4.66	17,400	0	0.1
20/09/2018	4.78	204,606	4.84	4.90	4.72	0	0	0
19/09/2018	4.84	762,806	4.48	4.90	4.54	0	0	0
18/09/2018	4.48	170,210	4.48	4.48	4.24	0	0	0
17/09/2018	4.48	378,436	4.54	4.66	4.30	15,500	53,100	-0.3
14/09/2018	4.54	190,510	4.54	4.72	4.54	15,500	58,500	-0.3
13/09/2018	4.54	314,250	4.66	4.78	4.54	15,100	60,000	-0.3
12/09/2018	4.66	468,450	4.36	4.72	4.42	100	0	0.0
11/09/2018	4.36	139,200	4.30	4.42	4.30	16,400	13,200	0.0
10/09/2018	4.30	135,928	4.30	4.36	4.24	0	0	0
07/09/2018	4.30	91,110	4.30	4.30	4.18	1,000	0	0.0
06/09/2018	4.30	59,970	4.24	4.30	4.18	16,800	0	0.1
05/09/2018	4.24	189,899	4.36	4.42	4.24	16,200	0	0.1
04/09/2018	4.36	135,880	4.30	4.48	4.24	16,400	0	0.1
31/08/2018	4.30	83,033	4.42	4.42	4.30	0	0	0
30/08/2018	4.42	275,300	4.12	4.42	4.12	3,100	23,500	-0.1
29/08/2018	4.12	95,750	4.12	4.12	4.06	17,100	0	0.1
28/08/2018	4.12	119,525	4.12	4.12	4.06	17,100	0	0.1
27/08/2018	4.12	148,428	4.06	4.18	4.06	0	0	0
24/08/2018	4.06	72,647	4.06	4.12	3.94	0	0	0
23/08/2018	4.06	166,295	4.06	4.12	3.94	17,400	45,000	-0.2
22/08/2018	4.06	80,510	4.06	4.06	3.94	17,500	18,500	-0.0
21/08/2018	4.06	133,877	4.00	4.06	3.94	17,600	28,200	-0.1
20/08/2018	4.00	56,640	4.12	4.12	4.00	17,100	13,000	0.0
17/08/2018	4.12	44,007	4.06	4.18	4.06	0	100	-0.0
16/08/2018	4.06	95,210	3.81	4.12	3.81	8,900	0	0.1
15/08/2018	3.81	262,846	4.24	4.30	3.81	16,600	0	0.1
14/08/2018	4.24	143,154	4.36	4.36	4.24	16,200	0	0.1
13/08/2018	4.36	417,959	4.42	4.42	4.24	16,100	145,000	-0.9
10/08/2018	4.42	94,690	4.42	4.42	4.30	0	0	0
09/08/2018	4.42	226,162	4.42	4.42	4.24	0	200	-0.0
08/08/2018	4.42	408,687	4.12	4.48	4.00	17,000	0	0.1
07/08/2018	4.12	176,220	4.18	4.24	4.00	18,000	0	0.1

Page:
<<
18
19
20
>>

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

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

THỐNG KÊ GIAO DỊCH