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

11.90
0.40
(3.48%)
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) 		-1.30 -10.08% 9,065,900 0 0
11.50
13.50
11.50
2 tháng
(2026-05-29) 		-3.20 -21.62% 21,600,000 0 0
11.50
14.90
11.50
3 tháng
(2026-04-29) 		-3.10 -21.09% 46,565,100 -900 0
11.50
16.80
11.50
6 tháng
(2026-01-29) 		-2.50 -17.73% 244,760,800 -3,200 -0.0
11.50
21.80
11.50
12 tháng
(2025-08-04) 		-0.40 -3.33% 458,941,500 -5,800 -0.1
9.50
21.80
11.50
24 tháng
(2024-08-07) 		-1.34 -10.36% 690,620,963 -62,374 -0.7
7.40
21.80
11.50
36 tháng
(2023-08-14) 		-3.17 -21.48% 1,108,957,341 -233,648 -3.5
7.40
21.80
11.50
60 tháng
(2021-08-23) 		5.34 85.43% 2,012,431,449 -285,219 -4.1
6.26
25.61
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/03/2026
20
 6,178,300 23 23 20 0 0 0
04/03/2026
21.80
 9,701,300 22 22.30 19.60 0 0 0
03/03/2026
20.50
 12,343,900 20.50 20.50 18.30 0 0 0
02/03/2026
18.70
 2,808,400 17.10 18.70 17 0 0 0
27/02/2026
17
 10,959,100 15.70 17.10 15.70 0 0 0
26/02/2026
15.60
 5,212,700 15.20 15.80 14.60 0 0 0
25/02/2026
14.80
 5,138,400 14.70 15.40 14.50 0 0 0
24/02/2026
14.70
 3,497,600 15 15.20 14.40 0 0 0
23/02/2026
14.70
 4,299,100 13.40 14.70 13.40 0 0 0
13/02/2026
13.40
 1,063,500 13.40 13.60 13 0 0 0
12/02/2026
13.30
 898,800 13.20 13.80 13.20 0 1,000 -0.0
11/02/2026
13.20
 1,571,100 13 13.40 12.60 0 0 0
10/02/2026
13
 6,470,600 14.30 14.70 13 0 0 0
09/02/2026
14.40
 1,161,900 14.30 14.60 14.20 0 0 0
06/02/2026
14.30
 6,330,100 15.40 15.40 13.80 0 0 0
05/02/2026
15.30
 3,315,600 15.90 16.20 15.20 0 0 0
04/02/2026
15.80
 3,523,800 15.80 16.30 15.50 0 0 0
03/02/2026
15.80
 5,277,500 16.10 16.80 15.80 0 0 0
02/02/2026
15.80
 6,507,700 14.50 15.80 14.10 0 0 0
30/01/2026
14.40
 3,823,300 14.10 15.20 14.10 0 0 0
29/01/2026
14.10
 1,678,800 14.40 14.70 14 0 400 -0.0
28/01/2026
14.30
 6,438,600 14.30 15.40 14 0 0 0
27/01/2026
14.20
 2,795,500 13.80 14.50 13.20 0 0 0
26/01/2026
13.70
 2,816,600 13.50 14.30 13.20 0 0 0
23/01/2026
13.50
 2,820,400 14.60 14.80 13.20 0 0 0
22/01/2026
14.60
 3,471,400 15 15.70 14.50 0 0 0
21/01/2026
14.80
 3,826,000 13.80 14.80 13.60 0 0 0
20/01/2026
13.90
 2,865,600 14.30 14.60 13.90 0 0 0
19/01/2026
14.30
 2,662,100 14.10 14.70 13.60 0 0 0
16/01/2026
14
 3,608,700 14.80 15 13.80 0 0 0
15/01/2026
14.70
 3,707,400 15 15 14.10 0 600 -0.0
14/01/2026
14.70
 9,252,300 13.50 14.70 13.50 0 0 0
13/01/2026
13.40
 5,531,100 12.30 13.40 12.10 0 0 0
12/01/2026
12.20
 3,777,800 12.80 13.40 11.90 0 0 0
09/01/2026
12.80
 2,806,200 13 13.50 12.60 0 0 0
08/01/2026
12.70
 6,960,100 12.50 13.60 12.40 0 0 0
07/01/2026
12.40
 2,099,500 12.30 12.50 12.10 0 0 0
06/01/2026
12.30
 4,195,000 11.60 12.70 11.50 0 0 0
05/01/2026
11.60
 3,361,700 11.40 12 11.30 0 0 0
31/12/2025
11.30
 1,129,800 11.50 11.60 11.20 0 0 0
30/12/2025
11.50
 706,700 11.70 11.90 11.40 0 0 0
29/12/2025
11.70
 3,561,100 11.10 11.90 11 0 0 0
26/12/2025
10.90
 856,000 10.80 11.10 10.70 0 0 0
25/12/2025
10.90
 458,600 11.30 11.40 10.90 0 0 0
24/12/2025
11.10
 376,300 11 11.20 11 0 0 0
23/12/2025
11.10
 892,300 11.10 11.40 10.90 0 0 0
22/12/2025
11.20
 997,100 10.70 11.20 10.70 0 0 0
19/12/2025
10.70
 634,200 10.90 11.10 10.60 0 0 0
18/12/2025
10.90
 246,000 11 11 10.80 0 0 0
17/12/2025
10.90
 1,488,000 10.80 11.50 10.60 0 0 0
16/12/2025
10.70
 629,000 10.60 10.80 10.30 0 300 -0.0
15/12/2025
10.50
 297,500 10.40 10.60 10.30 0 0 0
12/12/2025
10.40
 616,900 10.70 10.80 10.40 0 0 0
11/12/2025
10.70
 88,900 10.60 10.80 10.60 0 0 0
10/12/2025
10.60
 365,800 10.60 10.90 10.50 0 0 0
09/12/2025
10.60
 549,300 10.60 10.70 10.50 0 0 0
08/12/2025
10.60
 297,900 10.70 10.80 10.60 0 0 0
05/12/2025
10.70
 474,200 10.90 10.90 10.60 0 0 0
04/12/2025
10.80
 412,400 10.70 10.90 10.70 0 0 0
03/12/2025
10.70
 470,700 10.80 10.90 10.60 0 0 0
02/12/2025
10.70
 350,000 10.90 10.90 10.60 0 0 0
01/12/2025
10.70
 280,700 10.80 11 10.70 0 0 0
28/11/2025
10.80
 811,300 10.80 11 10.80 0 0 0
27/11/2025
10.70
 580,100 10.90 11.10 10.70 0 0 0
26/11/2025
10.90
 182,400 10.80 10.90 10.70 0 0 0
25/11/2025
10.80
 530,100 9.90 11 9.90 0 0 0
24/11/2025
10.90
 469,500 10.70 11 10.70 0 0 0
21/11/2025
10.80
 682,400 10.80 11 10.60 0 0 0
20/11/2025
10.80
 580,200 11.10 11.10 10.80 0 0 0
19/11/2025
10.90
 929,100 11.20 11.20 10.90 0 0 0
18/11/2025
11.10
 954,000 11.20 11.30 11.10 0 0 0
17/11/2025
11.30
 1,026,000 11.90 11.90 11.10 0 0 0
14/11/2025
11.30
 1,580,300 10.90 11.50 10.20 0 0 0
13/11/2025
11.30
 1,935,100 10.80 11.60 10.70 0 0 0
12/11/2025
10.80
 424,300 10.70 11 10.70 0 0 0
11/11/2025
10.60
 979,600 11.10 11.10 10.60 0 0 0
10/11/2025
10.80
 527,500 10.90 11.10 10.80 0 0 0
07/11/2025
10.90
 1,464,600 11.30 11.70 10.80 0 0 0
06/11/2025
11.40
 518,500 11.50 11.70 11.20 0 0 0
05/11/2025
11.50
 3,739,500 10.70 11.60 10.50 0 0 0
04/11/2025
10.70
 783,300 10.60 10.70 10.10 0 0 0
03/11/2025
10.60
 381,400 10.60 11.10 10.60 0 0 0
31/10/2025
10.70
 1,048,000 10.30 11.10 10.20 0 0 0
30/10/2025
10.30
 302,000 10.50 10.50 10.30 0 0 0
29/10/2025
10.40
 511,800 9.50 10.60 9.50 0 0 0
28/10/2025
10.40
 1,351,900 10.50 10.60 9.50 0 0 0
27/10/2025
10.50
 430,000 10.60 10.80 10.40 0 0 0
24/10/2025
10.60
 2,058,600 10.20 11.10 10.20 0 0 0
23/10/2025
10.10
 666,000 10 10.30 9.90 0 0 0
22/10/2025
9.80
 600,800 9.70 9.90 9.70 0 0 0
21/10/2025
9.70
 1,306,300 9.60 9.90 9.30 0 0 0
20/10/2025
9.50
 1,128,900 10.50 10.60 9.50 0 0 0
17/10/2025
10.50
 736,500 10.70 10.70 10.40 0 0 0
16/10/2025
10.70
 603,900 10.50 10.70 10.30 0 0 0
15/10/2025
10.50
 1,784,200 10.90 11 10.40 0 0 0
14/10/2025
10.90
 1,444,200 11.20 11.40 10.90 0 0 0
13/10/2025
11.20
 2,215,800 11.60 11.60 10.90 0 0 0
10/10/2025
11.60
 361,100 11.70 11.70 11.50 0 0 0
09/10/2025
11.70
 955,700 11.40 11.70 11.30 0 0 0
08/10/2025
11.50
 547,300 11.60 11.60 11.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |