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

14.70
0.20
(1.38%)
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
(2026-03-30) 		-3.90 -21.20% 35,544,600 -900 0
14.50
18.40
14.70
2 tháng
(2026-03-02) 		-4.20 -22.46% 128,607,700 -900 0
14.50
21.80
14.70
3 tháng
(2026-01-29) 		0.40 2.84% 199,337,300 -2,300 -0.0
13
21.80
14.70
6 tháng
(2025-10-31) 		3.80 35.51% 308,639,900 -3,200 -0.0
10.40
21.80
14.70
12 tháng
(2025-05-05) 		5.60 62.92% 537,042,800 -40,400 -0.5
8.90
21.80
14.70
24 tháng
(2024-05-09) 		-0.43 -2.88% 758,065,425 -95,194 -1.2
7.40
21.80
14.70
36 tháng
(2023-05-15) 		2.23 18.14% 1,183,469,504 -315,848 -5.1
7.40
21.80
14.70
60 tháng
(2021-05-25) 		7.53 107.90% 2,046,389,257 -2,840,219 -34.4
5.90
25.61
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/10/2025
11.40
 251,700 11.60 11.70 11.40 0 0 0
06/10/2025
11.50
 549,000 11.30 11.60 11.10 0 0 0
03/10/2025
11.10
 996,500 11.40 11.50 11.10 0 0 0
02/10/2025
11.50
 277,600 11.50 11.70 11.40 0 0 0
01/10/2025
11.50
 317,200 11.60 11.90 11.50 0 0 0
30/09/2025
11.50
 962,400 11.60 11.60 11.30 0 0 0
29/09/2025
11.60
 511,600 11.80 11.90 11.50 0 0 0
26/09/2025
11.70
 759,800 11.80 11.90 11.60 0 0 0
25/09/2025
11.80
 524,700 11.70 11.90 11.70 0 0 0
24/09/2025
11.70
 444,000 11.60 11.70 11.50 0 0 0
23/09/2025
11.50
 465,000 11.60 11.80 11.50 0 0 0
22/09/2025
11.60
 1,224,300 11.90 12.20 11.40 0 0 0
19/09/2025
11.80
 545,100 12.10 12.10 11.80 0 0 0
18/09/2025
12
 538,800 11.50 12.30 11.40 0 0 0
17/09/2025
12.20
 1,896,800 12.20 12.60 12.10 0 0 0
16/09/2025
12.20
 1,932,400 12.50 12.60 12 0 1,300 -0.0
15/09/2025
12.50
 741,500 12.40 12.60 12.30 0 0 0
12/09/2025
12.40
 2,230,700 12 12.50 11.90 0 0 0
11/09/2025
11.90
 1,486,300 11.80 12.30 11.70 0 0 0
10/09/2025
12.10
 1,312,800 11.60 12.10 11.60 0 0 0
09/09/2025
11.60
 1,616,900 11.60 11.80 11.40 0 0 0
08/09/2025
11.60
 1,322,400 12.20 12.30 11.60 0 0 0
05/09/2025
12.20
 3,907,500 12 12.60 11.70 0 0 0
04/09/2025
12
 1,028,900 12 12.20 11.90 0 0 0
03/09/2025
12
 1,654,100 11.50 12 11.50 0 0 0
29/08/2025
11.50
 1,401,300 11.70 11.80 11.50 0 0 0
28/08/2025
11.60
 1,245,600 11.60 11.60 11.30 0 0 0
27/08/2025
11.40
 1,517,600 11.60 11.70 11.40 0 400 -0.0
26/08/2025
11.50
 987,400 11.50 11.60 11.30 0 0 0
25/08/2025
11.10
 1,031,300 11.30 11.50 11.10 0 0 0
22/08/2025
11.20
 3,351,600 12 12.20 11.10 0 0 0
21/08/2025
12
 3,168,700 12.50 12.60 12 0 0 0
20/08/2025
12.50
 3,507,800 13 13.10 12.20 0 0 0
19/08/2025
12.90
 4,982,700 12.70 13.60 12.30 0 0 0
18/08/2025
12.90
 2,251,300 12.80 13.20 12.70 0 0 0
15/08/2025
12.80
 3,973,200 13 13.40 12.60 0 0 0
14/08/2025
13
 2,623,100 12.80 13 12.60 0 0 0
13/08/2025
12.80
 4,182,100 13 13.10 12.60 0 0 0
12/08/2025
13
 3,958,300 13.30 13.40 12.80 0 0 0
11/08/2025
13.30
 2,289,900 13.60 13.80 13 0 0 0
08/08/2025
13.30
 8,734,700 12.60 13.60 12.40 0 0 0
07/08/2025
12.40
 1,753,000 12.70 12.90 12.30 0 0 0
06/08/2025
12.60
 4,000,700 12 12.70 12 0 0 0
05/08/2025
12
 2,991,200 12 12.30 11.90 0 0 0
04/08/2025
12
 2,423,600 12.30 12.30 11.90 0 0 0
01/08/2025
12.20
 2,409,600 12.30 12.50 12.10 0 0 0
31/07/2025
12.20
 3,012,200 12.80 13 12.20 0 0 0
30/07/2025
12.60
 2,752,700 12.40 13.20 12.40 0 0 0
29/07/2025
12.40
 7,890,200 12.20 13.30 12.20 0 0 0
28/07/2025
12.20
 3,007,100 12.20 12.20 12 0 0 0
25/07/2025
12.20
 2,674,600 12.10 12.40 12.10 0 0 0
24/07/2025
12
 4,342,600 11.80 12 11.80 0 0 0
23/07/2025
11.80
 2,439,600 11.80 11.80 11.60 0 0 0
22/07/2025
11.70
 1,317,800 11.80 11.70 11.60 0 0 0
21/07/2025
11.80
 2,604,100 11.80 12.10 11.70 0 0 0
18/07/2025
11.90
 3,059,700 11.60 12 11.50 0 0 0
17/07/2025
11.60
 2,259,700 11.70 11.60 11.60 0 28,200 -0.3
16/07/2025
11.70
 872,000 11.80 11.80 11.50 0 0 0
15/07/2025
11.60
 1,974,100 11.60 11.90 11.50 0 0 0
14/07/2025
11.60
 1,771,300 11.70 11.90 11.50 0 0 0
11/07/2025
11.70
 1,541,700 11.90 12 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |