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

18.40
0
(0%)
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
(2026-02-23) 		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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/08/2018
4.18
 404,789 3.88 4.24 4.00 300 17,500 -0.1
03/08/2018
3.88
 341,350 3.57 3.88 3.57 100 0 0.0
02/08/2018
3.57
 84,530 3.45 3.57 3.51 5,300 0 0.0
01/08/2018
3.45
 49,830 3.39 3.63 3.45 200 0 0.0
31/07/2018
3.39
 86,330 3.45 3.51 3.39 20,300 0 0.1
30/07/2018
3.45
 185,726 3.57 3.57 3.45 21,700 0 0.1
27/07/2018
3.57
 21,162 3.57 3.57 3.51 3,400 0 0.0
26/07/2018
3.57
 14,520 3.63 3.63 3.51 8,100 0 0.0
25/07/2018
3.63
 31,005 3.57 3.63 3.51 0 0 0
24/07/2018
3.57
 85,900 3.51 3.57 3.45 8,900 0 0.1
23/07/2018
3.51
 10,614 3.57 3.57 3.45 0 0 0
20/07/2018
3.57
 67,100 3.57 3.57 3.27 19,600 0 0.1
19/07/2018
3.57
 43,400 3.57 3.57 3.51 200 0 0.0
18/07/2018
3.57
 40,770 3.51 3.63 3.45 2,700 0 0.0
17/07/2018
3.51
 16,300 3.51 3.51 3.39 4,700 0 0.0
16/07/2018
3.51
 8,800 3.51 3.51 3.45 1,100 0 0.0
13/07/2018
3.51
 33,000 3.45 3.51 3.39 7,100 0 0.0
12/07/2018
3.45
 23,020 3.45 3.45 3.39 15,600 0 0.1
11/07/2018
3.45
 26,400 3.51 3.57 3.39 7,600 0 0.0
10/07/2018
3.51
 17,484 3.51 3.51 3.45 11,100 0 0.1
09/07/2018
3.51
 22,120 3.57 3.57 3.51 0 0 0
06/07/2018
3.57
 8,100 3.39 3.57 3.39 300 0 0.0
05/07/2018
3.39
 46,945 3.57 3.57 3.39 0 0 0
04/07/2018
3.57
 81,130 3.51 3.63 3.45 23,100 0 0.1
03/07/2018
3.51
 29,500 3.57 3.57 3.51 5,000 0 0.0
02/07/2018
3.57
 25,220 3.69 3.69 3.51 0 0 0
29/06/2018
3.69
 113,400 3.45 3.69 3.51 2,900 0 0.0
28/06/2018
3.45
 12,225 3.57 3.57 3.45 2,000 0 0.0
27/06/2018
3.57
 51,820 3.51 3.57 3.51 0 0 0
26/06/2018
3.51
 62,400 3.51 3.51 3.45 0 0 0
25/06/2018
3.51
 46,101 3.51 3.57 3.51 0 0 0
22/06/2018
3.51
 9,857 3.39 3.51 3.45 200 0 0.0
21/06/2018
3.39
 36,010 3.57 3.57 3.39 0 3,500 -0.0
20/06/2018
3.57
 75,400 3.27 3.57 3.27 200 0 0.0
19/06/2018
3.27
 115,800 3.39 3.45 3.27 0 10,000 -0.1
18/06/2018
3.39
 57,742 3.51 3.51 3.39 0 0 0
15/06/2018
3.51
 39,015 3.51 3.51 3.39 0 8,600 -0.0
14/06/2018
3.51
 86,544 3.51 3.51 3.45 0 13,300 -0.1
13/06/2018
3.51
 19,000 3.57 3.57 3.51 0 0 0
12/06/2018
3.57
 82,010 3.63 3.63 3.45 0 16,900 -0.1
11/06/2018
3.63
 45,020 3.57 3.69 3.57 100 0 0.0
08/06/2018
3.57
 41,530 3.57 3.63 3.51 0 0 0
07/06/2018
3.57
 71,594 3.63 3.63 3.51 100 0 0.0
06/06/2018
3.63
 90,256 3.69 3.81 3.51 200 0 0.0
05/06/2018
3.69
 49,634 3.63 3.81 3.63 200 0 0.0
04/06/2018
3.63
 52,713 3.51 3.63 3.51 603 1 0.0
01/06/2018
3.51
 55,000 3.63 3.63 3.51 0 0 0
31/05/2018
3.63
 27,651 3.51 3.63 3.51 1,501 1 0.0
30/05/2018
3.51
 12,128 3.57 3.57 3.45 102 1 0.0
29/05/2018
3.57
 130,595 3.33 3.63 3.27 200 0 0.0
28/05/2018
3.33
 139,332 3.63 3.63 3.27 0 0 0
25/05/2018
3.63
 55,211 3.75 3.75 3.57 1 1 -0
24/05/2018
3.75
 29,017 3.75 3.88 3.75 1 0 0.0
23/05/2018
3.75
 43,000 3.75 3.94 3.51 0 22,900 -0.1
22/05/2018
3.75
 146,910 3.94 3.94 3.69 0 800 -0.0
21/05/2018
3.94
 42,450 4.00 4.06 3.94 0 0 0
18/05/2018
4.00
 53,900 4.06 4.24 4.00 0 0 0
17/05/2018
4.06
 76,030 4.00 4.24 4.00 0 3,500 -0.0
16/05/2018
4.00
 36,923 4.06 4.24 3.94 100 0 0.0
15/05/2018
4.06
 201,950 4.24 4.24 3.88 200 0 0.0
14/05/2018
4.24
 59,160 4.12 4.30 4.18 200 0 0.0
11/05/2018
4.12
 29,503 4.18 4.24 4.12 0 0 0
10/05/2018
4.18
 160,912 4.06 4.36 4.18 100 0 0.0
09/05/2018
4.06
 129,320 4.00 4.12 4.00 100 0 0.0
08/05/2018
4.00
 74,261 4.00 4.12 3.94 4,700 0 0.0
07/05/2018
4.00
 162,274 3.63 4.00 3.63 100 0 0.0
04/05/2018
3.63
 75,712 3.45 3.63 3.51 200 0 0.0
03/05/2018
3.45
 115,609 3.45 3.51 3.33 0 0 0
02/05/2018
3.45
 118,200 3.75 3.75 3.39 477,500 477,200 0.0
27/04/2018
3.75
 105,052 3.69 3.81 3.39 32,600 0 0.2
26/04/2018
3.69
 175,824 3.81 3.88 3.63 20,700 0 0.1
24/04/2018
3.81
 181,316 4.00 4.00 3.75 200 0 0.0
23/04/2018
4.00
 111,493 4.06 4.24 3.88 2,800 0 0.0
20/04/2018
4.06
 132,200 4.12 4.18 4.00 0 0 0
19/04/2018
4.12
 201,020 4.24 4.36 4.12 0 0 0
18/04/2018
4.24
 197,284 4.36 4.36 4.12 0 0 0
17/04/2018
4.36
 471,778 4.00 4.36 4.18 20,300 0 0.1
16/04/2018
4.00
 0 4.00 4.00 4.00 0 0 0
13/04/2018
4.00
 1,512,160 4.24 4.24 3.81 0 31,200 -0.2
12/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
11/04/2018
4.24
 0 4.24 4.24 4.24 0 0 0
10/04/2018
4.24
 889,802 4.66 4.66 4.24 2,000 0 0.0
09/04/2018
4.66
 80,062 4.78 4.78 4.66 200 0 0.0
06/04/2018
4.78
 131,539 4.72 4.84 4.72 0 0 0
05/04/2018
4.72
 217,443 4.66 4.72 4.60 0 0 0
04/04/2018
4.66
 359,916 4.78 4.90 4.60 500 0 0.0
03/04/2018
4.78
 152,710 4.78 4.84 4.66 0 0 0
02/04/2018
4.78
 281,317 5.03 5.09 4.72 5,001 0 0.0
30/03/2018
5.03
 327,511 5.21 5.27 4.84 2,000 1,000 0.0
29/03/2018
5.21
 125,014 5.27 5.45 5.15 1,100 1,914 -0.0
28/03/2018
5.27
 280,305 5.45 5.45 5.27 2,000 0 0.0
27/03/2018
5.45
 258,560 5.51 5.57 5.39 0 0 0
26/03/2018
5.51
 138,416 5.81 5.87 5.51 2,000 0 0.0
23/03/2018
5.81
 202,779 5.81 5.81 5.51 0 0 0
22/03/2018
5.81
 459,454 5.51 5.93 5.63 0 0 0
21/03/2018
5.51
 153,185 5.51 5.63 5.45 0 0 0
20/03/2018
5.51
 81,071 5.63 5.63 5.45 0 0 0
19/03/2018
5.63
 135,150 5.39 5.63 5.45 0 0 0
16/03/2018
5.39
 172,418 5.51 5.51 5.39 1,000 0 0.0
15/03/2018
5.51
 118,401 5.45 5.57 5.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |