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
(2025-12-29) 		2.50 21.37% 71,955,000 -600 -0.0
11.30
14.80
14.30
2 tháng
(2025-12-01) 		3.50 32.71% 82,736,800 -900 -0.0
10.40
14.80
14.30
3 tháng
(2025-10-30) 		3.90 37.86% 103,166,000 -900 -0.0
10.30
14.80
14.30
6 tháng
(2025-08-01) 		2 16.39% 210,151,700 -2,600 -0.0
9.50
14.80
14.30
12 tháng
(2025-02-03) 		3.90 37.86% 378,157,518 -42,300 -0.5
7.40
14.80
14.30
24 tháng
(2024-02-15) 		-0.03 -0.24% 685,626,575 -150,056 -2.1
7.40
16.72
14.30
36 tháng
(2023-02-13) 		3.90 37.82% 1,093,823,236 -292,038 -4.8
7.40
16.72
14.30
60 tháng
(2021-02-23) 		7.80 121.89% 1,908,147,525 -4,840,712 -56.1
5.90
25.61
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/07/2017
4.44
 68,743 4.39 4.50 4.33 100 0 0.0
13/07/2017
4.39
 98,074 4.33 4.50 4.33 2,600 0 0.0
12/07/2017
4.33
 145,004 4.44 4.50 4.33 1,000 0 0.0
11/07/2017
4.44
 109,400 4.44 4.50 4.33 200 0 0.0
10/07/2017
4.44
 181,100 4.55 4.61 4.33 0 0 0
07/07/2017
4.55
 181,561 4.72 4.95 4.55 300 0 0.0
06/07/2017
4.72
 505,462 4.50 4.72 4.44 2,800 0 0.0
05/07/2017
4.50
 309,512 4.39 4.50 4.39 200 0 0.0
04/07/2017
4.39
 63,677 4.39 4.44 4.27 4,100 0 0.0
03/07/2017
4.39
 161,500 4.33 4.50 4.39 2,900 0 0.0
30/06/2017
4.33
 316,530 4.33 4.44 4.33 200 1,500 -0.0
29/06/2017
4.33
 305,325 4.22 4.39 4.22 1,000 2,000 -0.0
28/06/2017
4.22
 140,323 4.16 4.27 4.16 200 0 0.0
27/06/2017
4.16
 153,524 4.27 4.27 4.16 700 0 0.0
26/06/2017
4.27
 132,880 4.16 4.33 4.22 2,300 1,100 0.0
23/06/2017
4.16
 43,700 4.22 4.22 4.10 0 0 0
22/06/2017
4.22
 33,052 4.22 4.27 4.05 1,700 0 0.0
21/06/2017
4.22
 101,960 4.27 4.27 4.16 2,400 0 0.0
20/06/2017
4.27
 96,600 4.27 4.33 4.22 2,100 0 0.0
19/06/2017
4.27
 111,200 4.27 4.33 4.16 5,000 0 0.0
16/06/2017
4.27
 233,060 4.22 4.27 4.22 0 0 0
15/06/2017
4.22
 143,770 4.33 4.33 4.16 100 70 0.0
14/06/2017
4.33
 150,710 4.33 4.44 4.27 1,100 3,300 -0.0
13/06/2017
4.33
 748,159 4.05 4.44 4.10 600 6,800 -0.0
12/06/2017
4.05
 87,965 4.05 4.10 3.99 3,000 0 0.0
09/06/2017
4.05
 67,813 4.05 4.10 3.99 0 0 0
08/06/2017
4.05
 144,518 4.10 4.16 3.99 200 2,848 -0.0
07/06/2017
4.10
 47,154 4.05 4.10 4.05 100 0 0.0
06/06/2017
4.05
 16,002 4.05 4.10 3.99 0 0 0
05/06/2017
4.05
 80,000 4.10 4.16 3.94 6,000 0 0.0
02/06/2017
4.10
 126,177 4.16 4.16 3.94 10,800 0 0.1
01/06/2017
4.16
 69,831 4.22 4.27 4.10 2,800 0 0.0
31/05/2017
4.22
 72,220 4.10 4.22 4.10 8,200 0 0.1
30/05/2017
4.10
 64,710 4.27 4.27 4.10 2,800 0 0.0
29/05/2017
4.27
 55,217 4.27 4.27 4.10 4,400 0 0.0
26/05/2017
4.27
 66,916 4.39 4.39 4.10 7,100 0 0.1
25/05/2017
4.39
 121,924 4.27 4.44 4.22 12,500 0 0.1
24/05/2017
4.27
 133,110 4.22 4.61 4.16 57,500 0 0.4
23/05/2017
4.22
 160,445 4.10 4.22 4.10 100,100 0 0.7
22/05/2017
4.10
 226,100 4.05 4.16 4.05 81,300 0 0.6
19/05/2017
4.05
 30,967 4.10 4.10 4.05 0 0 0
18/05/2017
4.10
 27,742 4.10 4.16 4.05 2,100 0 0.0
17/05/2017
4.10
 41,406 4.16 4.16 4.10 2,400 0 0.0
16/05/2017
4.16
 93,405 4.22 4.22 4.16 50,200 0 0.4
15/05/2017
4.22
 112,804 4.05 4.22 4.05 56,700 0 0.4
12/05/2017
4.05
 134,324 4.10 4.10 4.05 100,000 0 0.7
11/05/2017
4.10
 71,737 4.16 4.16 4.05 44,300 0 0.3
10/05/2017
4.16
 91,223 4.16 4.22 4.05 20,000 0 0.1
09/05/2017
4.16
 158,802 4.05 4.16 4.05 25,100 48,100 -0.2
08/05/2017
4.05
 93,583 4.22 4.22 3.94 32,700 45,600 -0.1
05/05/2017
4.22
 74,310 3.88 4.22 3.82 11,300 16,300 -0.0
04/05/2017
3.88
 137,502 3.88 3.88 3.71 0 0 0
03/05/2017
3.88
 244,370 4.10 4.16 3.71 200 210 -0.0
28/04/2017
4.10
 129,800 4.27 4.27 4.10 6,600 0 0.0
27/04/2017
4.27
 35,950 4.22 4.33 4.22 0 0 0
26/04/2017
4.22
 73,500 4.27 4.27 4.22 0 0 0
25/04/2017
4.27
 116,900 4.22 4.33 4.22 0 0 0
24/04/2017
4.22
 82,400 4.22 4.27 4.16 0 0 0
21/04/2017
4.22
 17,400 4.27 4.27 4.22 0 0 0
20/04/2017
4.27
 22,798 4.33 4.33 4.22 0 0 0
19/04/2017
4.33
 74,913 4.22 4.33 4.22 0 0 0
18/04/2017
4.22
 60,400 4.27 4.27 4.16 0 0 0
17/04/2017
4.27
 144,470 4.27 4.33 4.27 0 0 0
14/04/2017
4.27
 94,870 4.39 4.39 4.27 100 10 0.0

Chính sách bảo mật | Điều khoản sử dụng |