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)
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
13/04/2017
4.39
 36,200 4.44 4.44 4.33 0 0 0
12/04/2017
4.44
 43,510 4.44 4.44 4.39 0 0 0
11/04/2017
4.44
 98,637 4.44 4.50 4.39 0 0 0
10/04/2017
4.44
 39,420 4.39 4.44 4.33 0 0 0
07/04/2017
4.39
 40,220 4.33 4.44 4.33 0 5,100 -0.0
05/04/2017
4.33
 32,460 4.39 4.50 4.33 0 0 0
04/04/2017
4.39
 256,303 4.44 4.44 4.33 0 0 0
03/04/2017
4.44
 61,729 4.44 4.61 4.44 5,100 0 0.0
31/03/2017
4.44
 83,716 4.55 4.61 4.44 0 0 0
30/03/2017
4.55
 83,914 4.50 4.61 4.50 500 0 0.0
29/03/2017
4.50
 27,010 4.44 4.50 4.44 0 0 0
28/03/2017
4.44
 50,415 4.39 4.50 4.39 0 0 0
27/03/2017
4.39
 260,350 4.50 4.50 4.33 2,000 0 0.0
24/03/2017
4.50
 105,779 4.50 4.55 4.50 10,000 0 0.1
23/03/2017
4.50
 52,360 4.50 4.55 4.50 0 3,400 -0.0
22/03/2017
4.50
 229,700 4.55 4.55 4.50 0 0 0
21/03/2017
4.55
 120,400 4.61 4.61 4.50 1,000 0 0.0
20/03/2017
4.61
 139,800 4.67 4.67 4.55 4,000 0 0.0
17/03/2017
4.67
 37,400 4.78 4.78 4.61 2,000 0 0.0
16/03/2017
4.78
 79,360 4.67 4.78 4.61 600 0 0.0
15/03/2017
4.67
 100,120 4.61 4.67 4.55 0 0 0
14/03/2017
4.61
 143,700 4.55 4.61 4.50 0 0 0
13/03/2017
4.55
 40,160 4.61 4.61 4.55 0 0 0
10/03/2017
4.61
 132,900 4.61 4.61 4.55 0 0 0
09/03/2017
4.61
 105,673 4.72 4.72 4.61 0 0 0
08/03/2017
4.72
 107,196 4.72 4.78 4.67 0 0 0
07/03/2017
4.72
 128,710 4.67 4.72 4.67 100 0 0.0
06/03/2017
4.67
 69,750 4.72 4.78 4.67 0 10,000 -0.1
03/03/2017
4.72
 102,100 4.84 4.84 4.67 0 2,000 -0.0
02/03/2017
4.84
 98,900 4.89 4.95 4.78 0 52,900 -0.5
01/03/2017
4.89
 220,440 4.89 5.00 4.78 0 0 0
28/02/2017
4.89
 243,208 5.12 5.12 4.89 0 0 0
27/02/2017
5.12
 144,353 5.17 5.17 5.00 0 0 0
24/02/2017
5.17
 122,030 5.12 5.23 5.06 0 0 0
23/02/2017
5.12
 80,230 5.12 5.17 5.06 0 0 0
22/02/2017
5.12
 347,480 5.00 5.29 5.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |