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)
04/12/2017
6.92
 768,878 6.41 6.97 6.47 800 500 0.0
01/12/2017
6.41
 607,425 6.18 6.47 6.18 0 0 0
30/11/2017
6.18
 247,902 6.30 6.30 6.02 0 2,000 -0.0
29/11/2017
6.30
 362,642 6.07 6.30 5.90 0 0 0
28/11/2017
6.07
 708,398 6.35 6.35 6.02 0 0 0
27/11/2017
6.35
 707,135 6.41 6.52 6.35 0 0 0
24/11/2017
6.41
 488,810 6.24 6.47 6.24 0 0 0
23/11/2017
6.24
 1,982,509 5.68 6.24 5.73 0 0 0
22/11/2017
5.68
 255,085 5.57 5.68 5.57 0 0 0
21/11/2017
5.57
 365,320 5.68 5.68 5.51 0 0 0
20/11/2017
5.68
 224,220 5.51 5.73 5.57 57,900 0 0.6
17/11/2017
5.51
 206,070 5.62 5.62 5.51 0 0 0
16/11/2017
5.62
 154,500 5.51 5.62 5.40 0 0 0
15/11/2017
5.51
 208,930 5.62 5.62 5.40 1,800 0 0.0
14/11/2017
5.62
 143,200 5.68 5.79 5.62 0 0 0
13/11/2017
5.68
 109,564 5.68 5.73 5.57 0 0 0
10/11/2017
5.68
 262,375 5.68 5.79 5.62 41,000 0 0.4
09/11/2017
5.68
 163,030 5.68 5.68 5.57 31,500 0 0.3
08/11/2017
5.68
 168,108 5.79 5.79 5.68 0 2,000 -0.0
07/11/2017
5.79
 423,761 5.45 5.85 5.51 400 6,500 -0.1
06/11/2017
5.45
 157,130 5.17 5.51 5.29 100 9,400 -0.1
03/11/2017
5.17
 82,790 5.12 5.23 5.12 0 500 -0.0
02/11/2017
5.12
 259,510 5.23 5.29 5.12 100 103,500 -1.0
01/11/2017
5.23
 176,200 5.06 5.34 5.06 100 24,400 -0.2
31/10/2017
5.06
 68,890 5.06 5.12 4.95 1,000 0 0.0
30/10/2017
5.06
 120,930 5.23 5.34 5.00 100 19,900 -0.2
27/10/2017
5.23
 69,281 5.06 5.34 4.95 500 25,300 -0.2
26/10/2017
5.06
 90,310 5.29 5.45 5.00 5,100 31,200 -0.2
25/10/2017
5.29
 82,510 5.29 5.40 5.29 0 0 0
24/10/2017
5.29
 190,110 5.45 5.45 5.23 0 0 0
23/10/2017
5.45
 79,440 5.57 5.79 5.45 100 0 0.0
20/10/2017
5.57
 85,410 5.68 5.68 5.57 0 0 0
19/10/2017
5.68
 91,900 5.68 5.68 5.62 100 0 0.0
18/10/2017
5.68
 81,610 5.68 5.73 5.62 0 0 0
17/10/2017
5.68
 113,952 5.73 5.79 5.62 0 0 0
16/10/2017
5.73
 191,560 5.73 5.79 5.68 200 2,400 -0.0
13/10/2017
5.73
 169,675 5.73 5.73 5.68 0 0 0
12/10/2017
5.73
 324,870 5.68 5.79 5.68 300 0 0.0
11/10/2017
5.68
 274,190 5.51 5.79 5.62 100 0 0.0
10/10/2017
5.51
 124,745 5.62 5.68 5.51 100 0 0.0
09/10/2017
5.62
 348,619 5.57 5.68 5.51 59 0 0.0
06/10/2017
5.57
 67,720 5.51 5.57 5.40 0 0 0
05/10/2017
5.51
 117,340 5.57 5.62 5.40 0 0 0
04/10/2017
5.57
 141,600 5.62 5.62 5.45 0 0 0
03/10/2017
5.62
 143,500 5.73 5.73 5.51 0 0 0
02/10/2017
5.73
 164,427 5.73 5.85 5.62 100 0 0.0
29/09/2017
5.73
 303,010 5.85 5.85 5.73 0 0 0
28/09/2017
5.85
 326,859 5.79 5.96 5.68 2,400 800 0.0
27/09/2017
5.79
 425,313 5.96 5.96 5.62 3,100 29,100 -0.3
26/09/2017
5.96
 797,700 5.68 6.18 5.73 200 30,900 -0.3
25/09/2017
5.68
 1,030,527 5.23 5.73 5.29 100 7,000 -0.1
22/09/2017
5.23
 105,014 5.29 5.40 5.23 0 0 0
21/09/2017
5.29
 342,300 5.29 5.40 5.23 3,200 157,400 -1.4
20/09/2017
5.29
 157,346 5.29 5.34 5.17 0 0 0
19/09/2017
5.29
 305,220 5.29 5.40 5.23 1,300 28,000 -0.2
18/09/2017
5.29
 455,720 4.95 5.40 4.95 600 2,000 -0.0
15/09/2017
4.95
 18,410 4.89 4.95 4.84 500 0 0.0
14/09/2017
4.89
 126,331 4.84 4.95 4.78 100 37,100 -0.3
13/09/2017
4.84
 52,804 4.89 4.95 4.78 100 44,000 -0.4
12/09/2017
4.89
 61,627 4.84 4.95 4.84 100 0 0.0
11/09/2017
4.84
 28,110 4.89 4.89 4.78 0 7,000 -0.1
08/09/2017
4.89
 29,200 4.89 4.95 4.84 1,800 0 0.0
07/09/2017
4.89
 57,579 4.84 4.95 4.84 800 0 0.0
06/09/2017
4.84
 98,200 4.78 4.89 4.61 0 0 0
05/09/2017
4.78
 30,020 4.84 4.89 4.72 0 0 0
01/09/2017
4.84
 5,700 4.78 4.89 4.78 100 0 0.0
31/08/2017
4.78
 19,600 4.72 4.84 4.61 3,500 0 0.0
30/08/2017
4.72
 31,110 4.84 4.84 4.67 200 0 0.0
29/08/2017
4.84
 66,748 4.78 4.84 4.67 100 0 0.0
28/08/2017
4.78
 59,330 4.84 4.84 4.39 600 0 0.0
25/08/2017
4.84
 36,970 4.78 4.89 4.72 4,300 0 0.0
24/08/2017
4.78
 45,180 4.89 4.89 4.78 100 5,500 -0.0
23/08/2017
4.89
 26,005 4.89 4.89 4.84 600 0 0.0
22/08/2017
4.89
 45,100 4.78 4.95 4.78 5,700 0 0.0
21/08/2017
4.78
 35,550 4.78 5.00 4.78 600 0 0.0
18/08/2017
4.78
 122,077 5.00 5.00 4.72 10,400 0 0.1
17/08/2017
5.00
 292,305 5.12 5.12 4.95 5,000 0 0.0
16/08/2017
5.12
 63,170 5.12 5.17 5.06 3,400 0 0.0
15/08/2017
5.12
 59,900 5.12 5.17 5.06 1,200 0 0.0
14/08/2017
5.12
 108,490 5.23 5.23 5.06 3,000 10,030 -0.1
11/08/2017
5.23
 63,530 5.23 5.23 5.17 8,200 500 0.1
10/08/2017
5.23
 63,000 5.23 5.29 5.12 4,000 1,000 0.0
09/08/2017
5.23
 418,960 5.34 5.34 5.06 20,700 4,900 0.1
08/08/2017
5.34
 198,121 5.29 5.62 5.29 16,500 0 0.2
07/08/2017
5.29
 212,587 5.23 5.40 5.23 2,800 0 0.0
04/08/2017
5.23
 476,914 5.12 5.29 5.00 17,200 200 0.2
03/08/2017
5.12
 268,456 5.17 5.29 5.06 94,200 100 0.9
02/08/2017
5.17
 334,630 4.95 5.29 4.89 104,000 0 0.9
01/08/2017
4.95
 677,619 4.89 5.17 4.89 113,600 2,000 1.0
31/07/2017
4.89
 143,600 4.89 4.95 4.78 44,500 0 0.4
28/07/2017
4.89
 154,600 4.78 4.89 4.72 5,900 0 0.1
27/07/2017
4.78
 152,500 4.78 4.78 4.61 5,900 0 0.0
26/07/2017
4.78
 69,566 4.78 4.95 4.72 12,200 500 0.1
25/07/2017
4.78
 149,596 4.95 5.06 4.61 100 4,900 -0.0
24/07/2017
4.95
 248,484 4.89 5.12 4.89 64,100 0 0.6
21/07/2017
4.89
 725,906 4.72 5.06 4.72 71,300 2,300 0.6
20/07/2017
4.72
 124,722 4.72 4.78 4.61 300 20,000 -0.2
19/07/2017
4.72
 385,200 4.55 4.84 4.55 2,900 0 0.0
18/07/2017
4.55
 218,500 4.55 4.61 4.50 0 0 0
17/07/2017
4.55
 332,217 4.44 4.61 4.44 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |