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

18.40
1.60
(9.52%)
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)
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
21/02/2017
5.00
 163,013 5.17 5.17 5.00 0 0 0
20/02/2017
5.17
 156,998 5.23 5.23 5.06 0 0 0
17/02/2017
5.23
 109,400 5.00 5.23 4.89 200 2,600 -0.0
16/02/2017
5.00
 325,520 5.17 5.40 5.00 0 0 0
15/02/2017
5.17
 244,410 5.00 5.17 5.00 0 0 0
14/02/2017
5.00
 351,510 5.00 5.17 4.89 2,000 0 0.0
13/02/2017
5.00
 393,740 4.72 5.06 4.72 0 0 0
10/02/2017
4.72
 73,570 4.72 4.72 4.67 0 0 0
09/02/2017
4.72
 66,990 4.67 4.72 4.61 0 0 0
08/02/2017
4.67
 59,696 4.78 4.78 4.67 0 0 0
07/02/2017
4.78
 105,542 4.72 4.84 4.72 0 0 0
06/02/2017
4.72
 220,830 4.61 4.89 4.55 0 0 0
03/02/2017
4.61
 234,461 4.50 4.67 4.50 0 0 0
02/02/2017
4.50
 28,900 4.50 4.50 4.44 0 0 0
25/01/2017
4.50
 27,410 4.55 4.55 4.50 10 0 0.0
24/01/2017
4.55
 61,800 4.50 4.55 4.50 0 0 0
23/01/2017
4.50
 78,207 4.55 4.55 4.50 0 0 0
20/01/2017
4.55
 60,945 4.55 4.55 4.50 0 0 0
19/01/2017
4.55
 86,232 4.50 4.55 4.44 57,900 0 0.5
18/01/2017
4.50
 199,300 4.50 4.55 4.50 74,900 0 0.6
17/01/2017
4.50
 75,256 4.50 4.55 4.50 38,300 0 0.3
16/01/2017
4.50
 64,102 4.50 4.50 4.44 30,000 0 0.2
13/01/2017
4.50
 73,502 4.50 4.55 4.50 0 0 0
12/01/2017
4.50
 33,221 4.50 4.55 4.50 0 0 0
11/01/2017
4.50
 46,400 4.50 4.50 4.44 0 0 0
10/01/2017
4.50
 36,010 4.55 4.55 4.44 0 0 0
09/01/2017
4.55
 124,700 4.50 4.61 4.50 0 0 0
06/01/2017
4.50
 61,691 4.55 4.55 4.44 0 0 0
05/01/2017
4.55
 78,152 4.55 4.55 4.44 1,100 0 0.0
04/01/2017
4.55
 64,730 4.50 4.61 4.50 0 3,000 -0.0
03/01/2017
4.50
 70,400 4.50 4.50 4.44 0 1,000 -0.0
30/12/2016
4.50
 124,351 4.44 4.50 4.33 1,200 4,100 -0.0
29/12/2016
4.44
 109,135 4.50 4.50 4.44 0 0 0
28/12/2016
4.50
 81,000 4.55 4.55 4.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |