Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-05-13)	-1.40	-8.86%	21,313,200	-900	0	14.30 16.80 14.30
2 tháng (2026-04-13)	-2.70	-15.79%	44,222,100	-1,800	0	14.30 17.10 14.30
3 tháng (2026-03-16)	-3	-17.24%	90,739,900	-1,800	0	14.30 18.80 14.30
6 tháng (2025-12-15)	3.90	37.14%	314,445,700	-4,100	-0.0	10.50 21.80 14.30
12 tháng (2025-06-17)	2.30	19.01%	534,397,000	-34,000	-0.4	9.50 21.80 14.30
24 tháng (2024-06-24)	-0.33	-2.25%	709,619,774	-88,174	-1.0	7.40 21.80 14.30
36 tháng (2023-06-28)	0.46	3.30%	1,147,277,426	-321,622	-5.2	7.40 21.80 14.30
60 tháng (2021-07-08)	7.43	106.46%	2,020,954,008	-456,019	-5.6	5.90 25.61 14.30

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

THỐNG KÊ GIAO DỊCH