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

14.10
-0.20
(-1.40%)
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
(2025-12-30) 		2.80 24.35% 74,832,500 -600 -0.0
11.30
14.80
14.10
2 tháng
(2025-12-01) 		3.60 33.64% 89,175,400 -900 -0.0
10.40
14.80
14.10
3 tháng
(2025-10-31) 		3.60 33.64% 109,302,600 -900 -0.0
10.40
14.80
14.10
6 tháng
(2025-08-04) 		2.30 19.17% 214,180,700 -2,600 -0.0
9.50
14.80
14.10
12 tháng
(2025-02-03) 		4 38.83% 384,596,118 -42,300 -0.5
7.40
14.80
14.10
24 tháng
(2024-02-15) 		0.07 0.46% 692,065,175 -150,056 -2.1
7.40
16.72
14.10
36 tháng
(2023-02-14) 		3.84 36.78% 1,098,378,068 -292,038 -4.8
7.40
16.72
14.10
60 tháng
(2021-02-24) 		8.04 128.59% 1,913,735,187 -4,840,712 -56.1
5.90
25.61
14.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2018
5.45
 155,835 5.57 5.57 5.45 0 4,100 -0.0
13/03/2018
5.57
 150,970 5.75 5.75 5.45 0 8,400 -0.1
12/03/2018
5.75
 127,310 5.75 5.75 5.57 4,000 0 0.0
09/03/2018
5.75
 53,443 5.75 5.81 5.63 700 0 0.0
08/03/2018
5.75
 114,386 5.75 5.75 5.63 0 0 0
07/03/2018
5.75
 84,120 5.81 5.81 5.69 0 0 0
06/03/2018
5.81
 79,108 5.81 5.81 5.75 0 0 0
05/03/2018
5.81
 141,240 5.87 5.93 5.75 0 15,000 -0.1
02/03/2018
5.87
 155,860 5.75 5.87 5.69 0 0 0
01/03/2018
5.75
 275,805 5.87 5.87 5.69 0 100 -0.0
28/02/2018
5.87
 203,970 5.93 5.93 5.69 0 0 0
27/02/2018
5.93
 119,100 5.99 6.05 5.87 0 200 -0.0
26/02/2018
5.99
 259,960 5.93 6.18 5.99 100 100 0
23/02/2018
5.93
 171,801 5.75 5.99 5.75 115 0 0.0
22/02/2018
5.75
 160,900 5.99 5.99 5.69 0 0 0
21/02/2018
5.99
 245,700 5.93 6.12 5.87 0 0 0
13/02/2018
5.93
 168,167 5.99 6.18 5.93 100 0 0.0
12/02/2018
5.99
 159,840 5.63 5.99 5.63 70 0 0.0
09/02/2018
5.63
 252,400 5.69 5.75 5.39 600 0 0.0
08/02/2018
5.69
 194,920 6.05 6.05 5.51 0 0 0
07/02/2018
6.05
 420,334 5.75 6.18 5.75 0 800 -0.0
06/02/2018
5.75
 981,315 6.36 6.36 5.75 10,300 5,800 0.0
05/02/2018
6.36
 632,388 7.02 7.02 6.36 400 47,500 -0.5
02/02/2018
7.02
 426,545 6.66 7.02 6.66 600 44,000 -0.5
01/02/2018
6.66
 698,020 6.66 6.84 6.54 0 8,600 -0.1
31/01/2018
6.66
 1,257,219 7.33 7.33 6.66 0 62,000 -0.7
30/01/2018
7.33
 723,704 7.51 7.51 7.14 87,400 0 1.1
29/01/2018
7.51
 336,178 7.63 7.63 7.45 55,000 0 0.7
26/01/2018
7.63
 389,200 7.75 7.75 7.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |