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

10.70
-0.10
(-0.93%)
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
(2025-11-05) 		-0.70 -6.09% 19,428,300 0 0
10.60
11.50
10.70
2 tháng
(2025-10-06) 		-0.70 -6.09% 39,446,700 0 0
9.50
11.70
10.70
3 tháng
(2025-09-08) 		-0.80 -6.90% 59,553,500 -1,300 -0.0
9.50
12.50
10.70
6 tháng
(2025-06-09) 		0.80 8% 228,438,700 -29,900 -0.4
9.50
13.30
10.70
12 tháng
(2024-12-10) 		0.30 2.86% 312,952,459 -41,440 -0.5
7.40
13.30
10.70
24 tháng
(2023-12-18) 		-4.03 -27.18% 634,836,541 -149,376 -2.1
7.40
16.72
10.70
36 tháng
(2022-12-21) 		1.41 14.96% 1,067,808,057 -289,638 -4.8
7.40
16.72
10.70
60 tháng
(2020-12-31) 		4.90 83.17% 1,845,140,518 -5,264,812 -59.8
4.60
25.61
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/01/2018
7.75
 935,586 7.69 7.99 7.69 115,400 100,000 0.2
24/01/2018
7.69
 223,810 7.87 8.05 7.69 0 0 0
23/01/2018
7.87
 491,231 7.57 7.99 7.69 0 0 0
22/01/2018
7.57
 502,770 7.51 7.75 7.27 0 0 0
19/01/2018
7.51
 365,362 7.69 7.69 7.39 100 0 0.0
18/01/2018
7.69
 630,756 7.45 7.75 7.27 0 0 0
17/01/2018
7.45
 704,271 7.81 8.05 7.33 0 9 -0.0
16/01/2018
7.81
 649,915 7.93 8.11 7.75 0 0 0
15/01/2018
7.93
 921,826 8.05 8.11 7.75 0 0 0
12/01/2018
8.05
 871,654 8.54 8.66 7.99 0 300 -0.0
11/01/2018
8.54
 1,160,248 8.17 8.84 8.23 300 206,900 -2.9
10/01/2018
8.17
 3,079,948 7.45 8.17 7.45 0 100 -0.0
09/01/2018
7.45
 781,645 7.39 7.57 7.33 0 0 0
08/01/2018
7.39
 412,910 7.51 7.57 7.27 200 0 0.0
05/01/2018
7.51
 597,729 7.81 7.81 7.39 10,800 29,000 -0.2
04/01/2018
7.81
 468,621 7.57 7.99 7.69 44,200 0 0.6
03/01/2018
7.57
 706,688 7.39 7.63 7.21 0 59 -0.0
02/01/2018
7.39
 642,712 7.57 7.75 7.14 0 600 -0.0
29/12/2017
7.57
 219,416 7.63 7.81 7.57 0 0 0
28/12/2017
7.63
 297,365 7.69 7.81 7.57 0 210 -0.0
27/12/2017
7.69
 1,016,370 7.75 8.17 7.69 0 5,000 -0.1
26/12/2017
7.75
 613,133 7.45 7.75 7.45 0 0 0
25/12/2017
7.45
 631,870 7.63 7.87 7.45 0 0 0
22/12/2017
7.63
 527,962 7.57 7.63 7.14 0 0 0
21/12/2017
7.57
 1,098,510 7.87 7.99 7.33 0 0 0
20/12/2017
7.87
 1,492,639 7.27 7.99 7.27 0 50 -0.0
19/12/2017
7.27
 660,308 7.21 7.39 7.14 0 0 0
18/12/2017
7.21
 708,545 6.78 7.27 6.84 0 0 0
15/12/2017
6.78
 594,139 6.66 6.84 6.66 50 180,000 -2.0
14/12/2017
6.66
 323,290 6.66 6.72 6.48 0 0 0
13/12/2017
6.66
 990,563 6.24 6.84 6.24 0 11,800 -0.1
12/12/2017
6.24
 671,935 5.93 6.24 5.81 0 0 0
11/12/2017
5.93
 520,940 6.30 6.30 5.81 100 0 0.0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
08/12/2017
6.30
 214,467 6.30 6.78 6.24 0 0 0
07/12/2017
6.30
 337,428 6.58 6.58 6.30 100 10,100 -0.1
06/12/2017
6.58
 327,910 6.63 6.69 6.41 100 0 0.0
05/12/2017
6.63
 327,335 6.92 6.97 6.63 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |