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

18.50
0.10
(0.54%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |