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

15.90
-0.10
(-0.62%)
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
(2024-04-19) 		1.80 12.68% 40,911,400 -300 -0.0
13.70
16
16
2 tháng
(2024-03-19) 		1.60 11.11% 113,252,600 -42,900 -0.7
13.70
16.50
16
3 tháng
(2024-02-19) 		1.20 8.11% 150,849,500 -57,400 -0.9
13.70
16.50
16
6 tháng
(2023-11-20) 		1.40 9.59% 217,667,800 -57,692 -0.9
13.70
16.50
16
12 tháng
(2023-05-24) 		2.83 21.51% 425,681,291 -219,292 -3.9
12.18
16.50
16
24 tháng
(2022-05-30) 		-2.10 -11.59% 873,566,545 -80,751 -2.2
6.73
19.44
16
36 tháng
(2021-06-03) 		7.76 94.29% 1,299,272,125 -2,671,963 -32.6
5.92
25.73
16
60 tháng
(2019-06-14) 		11.66 268.65% 1,476,265,583 -6,070,221 -62.6
2.69
25.73
16
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
14.90
-0.10
 746,400 15 15.20 14.90 0 10 -0.0
#102 14/12/2023
15
-0.20
 810,600 15.20 15.50 15 0 0 0
#103 13/12/2023
15.20
-0.50
 1,777,700 15.70 15.70 15 0 0 0
#104 12/12/2023
15.70
0
 752,600 15.70 15.90 15.50 0 0 0
#105 11/12/2023
15.70
0.10
 1,090,200 15.60 16 15.50 0 0 0
#106 08/12/2023
15.60
0
 1,251,200 15.60 15.70 15.30 0 0 0
#107 07/12/2023
15.60
-0.50
 3,110,300 16.10 16.10 15.30 0 0 0
#108 06/12/2023
16.10
0.10
 1,840,000 16 16.20 15.70 0 0 0
#109 05/12/2023
16
0.70
 4,995,900 15.30 16.50 15.30 0 62 -0.0
#110 04/12/2023
15.30
0.40
 2,229,400 14.90 15.30 14.90 0 0 0
#111 01/12/2023
14.90
0
 1,095,000 14.90 15.20 14.60 0 0 0
#112 30/11/2023
14.90
-0.10
 1,394,000 15 15.50 14.80 0 0 0
#113 29/11/2023
15
0.60
 1,891,100 14.40 15.20 14.50 0 0 0
#114 28/11/2023
14.40
0
 990,700 14.40 14.70 14.10 0 0 0
#115 27/11/2023
14.40
-0.30
 1,378,500 14.70 15 14.40 0 0 0
#116 24/11/2023
14.70
0
 1,583,700 14.70 14.80 14.20 0 0 0
#117 23/11/2023
14.70
-0.50
 2,848,800 15.20 15.60 14.70 0 0 0
#118 22/11/2023
15.20
0
 1,141,300 15.20 15.40 14.90 0 0 0
#119 21/11/2023
15.20
0.60
 1,859,900 14.60 15.20 14.60 0 0 0
#120 20/11/2023
14.60
0.20
 956,200 14.40 14.80 14.10 0 0 0
#121 17/11/2023
14.40
-0.70
 2,838,300 15.10 15.20 14.20 0 0 0
#122 16/11/2023
15.10
0.10
 1,035,600 15 15.10 14.80 0 0 0
#123 15/11/2023
15
-0.10
 1,473,800 15.10 16 14.80 0 0 0
#124 14/11/2023
15.10
0.08
 1,366,600 15.02 15.50 14.90 0 0 0
#125 13/11/2023
15.02
0.40
 1,927,400 14.62 15.12 14.53 0 0 0
#126 10/11/2023
14.62
-0.30
 2,300,300 14.92 15.22 14.62 0 0 0
#127 09/11/2023
14.92
0.10
 3,325,400 14.82 15.42 14.53 0 0 0
#128 08/11/2023
14.82
0.40
 1,676,800 14.43 14.92 14.13 0 0 0
#129 07/11/2023
14.43
0.89
 3,589,200 13.54 14.82 13.24 0 0 0
#130 06/11/2023
13.54
0
 734,600 13.54 13.74 13.34 0 0 0
#131 03/11/2023
13.54
0
 865,500 13.54 13.74 13.14 0 0 0
#132 02/11/2023
13.54
0.59
 1,111,900 12.94 13.64 12.94 0 0 0
#133 01/11/2023
12.94
0.59
 524,900 12.35 12.94 12.25 0 0 0
#134 31/10/2023
12.35
-0.89
 1,594,000 13.24 13.54 12.25 0 0 0
#135 30/10/2023
13.24
-0.49
 656,500 13.74 13.93 13.24 0 0 0
#136 27/10/2023
13.74
0.40
 1,311,700 13.34 14.03 12.94 0 0 0
#137 26/10/2023
13.34
-0.49
 1,642,100 13.83 13.93 12.85 0 0 0
#138 25/10/2023
13.83
0.97
 1,771,700 12.87 14.13 13.74 0 0 0
#139 24/10/2023
12.86
-0.38
 2,491,300 13.24 13.40 12.79 0 0 0
#140 23/10/2023
13.24
-0.23
 1,017,000 13.47 13.62 13.17 0 0 0
#141 20/10/2023
13.47
0.30
 761,600 13.17 13.47 12.86 0 28,300 -0.5
#142 19/10/2023
13.17
-0.38
 1,112,500 13.55 13.55 13.02 0 51,000 -0.9
#143 18/10/2023
13.55
0.53
 2,251,100 13.02 13.70 12.71 0 0 0
#144 17/10/2023
13.02
-1.37
 1,502,700 14.39 14.54 13.02 0 0 0
#145 16/10/2023
14.39
0.38
 2,034,700 14.00 14.69 14.23 0 0 0
#146 13/10/2023
14.00
0.38
 2,378,500 13.62 14.08 13.55 0 0 0
#147 12/10/2023
13.62
-0.15
 1,209,700 13.78 13.78 13.47 0 0 0
#148 11/10/2023
13.78
0.69
 1,852,000 13.09 14.00 13.09 0 0 0
#149 10/10/2023
13.09
-0.15
 1,174,100 13.24 13.47 13.09 0 0 0
#150 09/10/2023
13.24
0.84
 1,452,800 12.41 13.32 12.56 0 0 0
#151 06/10/2023
12.41
0
 787,200 12.41 12.56 12.25 0 0 0
#152 05/10/2023
12.41
-0.15
 740,900 12.56 12.79 12.33 0 0 0
#153 04/10/2023
12.56
0.38
 1,164,100 12.18 12.71 11.80 0 0 0
#154 03/10/2023
12.18
-1.22
 2,112,800 13.40 13.40 12.10 0 0 0
#155 02/10/2023
13.40
0
 748,100 13.40 13.62 13.24 0 0 0
#156 29/09/2023
13.40
-0.30
 919,100 13.70 13.85 13.32 0 0 0
#157 28/09/2023
13.70
0.61
 1,748,200 13.09 13.78 13.24 0 0 0
#158 27/09/2023
13.09
0.53
 1,655,100 12.56 13.09 12.25 0 0 0
#159 26/09/2023
12.56
-0.53
 2,316,200 13.09 13.47 12.56 0 0 0
#160 25/09/2023
13.09
-1.45
 2,236,400 14.54 14.77 13.09 0 0 0
#161 22/09/2023
14.54
-0.69
 2,106,800 15.22 15.22 14.16 0 0 0
#162 21/09/2023
15.22
0.30
 1,916,400 14.92 15.22 14.84 0 0 0
#163 20/09/2023
14.92
-0.23
 1,810,300 15.15 15.37 14.77 0 0 0
#164 19/09/2023
15.15
0.53
 2,076,500 14.61 15.30 14.61 0 0 0
#165 18/09/2023
14.61
-0.53
 1,917,600 15.15 15.45 14.54 0 0 0
#166 15/09/2023
15.15
0.46
 4,187,500 14.69 15.83 14.84 0 0 0
#167 14/09/2023
14.69
0.08
 2,016,600 14.61 14.99 13.70 0 0 0
#168 13/09/2023
14.61
0
 2,411,900 14.61 15.07 14.39 0 0 0
#169 12/09/2023
14.61
0.38
 1,021,100 14.23 14.61 14.16 0 0 0
#170 11/09/2023
14.23
-0.38
 2,286,100 14.61 15.07 14.23 0 0 0
#171 08/09/2023
14.61
0.15
 1,815,100 14.46 14.77 14.23 0 200 -0.0
#172 07/09/2023
14.46
0.15
 1,769,000 14.31 14.54 14.08 0 0 0
#173 06/09/2023
14.31
0.30
 1,479,100 14.00 14.46 14.00 0 100 -0.0
#174 05/09/2023
14.00
0.53
 1,453,600 13.47 14.08 13.47 0 0 0
#175 31/08/2023
13.47
0.15
 1,019,600 13.32 13.55 13.32 0 0 0
#176 30/08/2023
13.32
-0.08
 1,029,300 13.40 13.55 12.18 0 0 0
#177 29/08/2023
13.40
0.30
 1,100,100 13.09 13.47 13.17 0 0 0
#178 28/08/2023
13.09
0
 672,900 13.09 13.32 13.02 0 0 0
#179 25/08/2023
13.09
-0.08
 782,800 13.17 13.17 12.94 0 0 0
#180 24/08/2023
13.17
0.38
 674,700 12.79 13.17 12.71 0 0 0
#181 23/08/2023
12.79
-0.23
 596,300 13.02 13.32 12.79 0 0 0
#182 22/08/2023
13.02
0
 896,800 13.02 13.17 12.41 0 500 -0.0
#183 21/08/2023
13.02
-0.08
 1,061,600 13.09 13.32 11.87 0 0 0
#184 18/08/2023
13.09
-1.45
 2,507,900 14.54 14.69 13.09 0 0 0
#185 17/08/2023
14.54
-0.15
 1,345,400 14.69 14.92 14.54 0 0 0
#186 16/08/2023
14.69
0
 1,456,300 14.69 15.15 14.46 0 0 0
#187 15/08/2023
14.69
-0.15
 1,254,100 14.84 14.99 14.69 0 0 0
#188 14/08/2023
14.84
-0.23
 1,877,100 15.07 15.22 14.69 0 0 0
#189 11/08/2023
15.07
0
 1,202,200 15.07 15.53 14.69 0 0 0
#190 10/08/2023
15.07
0.23
 3,446,900 14.84 15.60 14.84 0 0 0
#191 09/08/2023
14.84
0
 1,140,300 14.84 14.99 14.69 0 0 0
#192 08/08/2023
14.84
0.38
 3,679,600 14.46 15.22 14.46 0 0 0
#193 07/08/2023
14.46
0
 1,004,200 14.46 14.69 14.39 0 0 0
#194 04/08/2023
14.46
0.23
 1,476,600 14.23 14.54 14.23 0 33,700 -0.6
#195 03/08/2023
14.23
-0.30
 1,345,200 14.54 14.61 14.16 0 0 0
#196 02/08/2023
14.54
0.15
 1,102,400 14.39 14.69 14.31 0 0 0
#197 01/08/2023
14.39
-0.30
 1,616,800 14.69 14.84 14.39 0 0 0
#198 31/07/2023
14.69
0.08
 1,030,700 14.61 14.92 14.54 0 0 0
#199 28/07/2023
14.61
0.15
 1,695,000 14.46 15.15 14.46 0 0 0
#200 27/07/2023
14.46
-0.15
 1,552,700 14.61 14.84 14.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc