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

13.90
-0.40
(-2.80%)
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
(2026-05-13) 		-1.40 -8.86% 21,313,200 -900 0
14.30
16.80
14.30
2 tháng
(2026-04-13) 		-2.70 -15.79% 44,222,100 -1,800 0
14.30
17.10
14.30
3 tháng
(2026-03-16) 		-3 -17.24% 90,739,900 -1,800 0
14.30
18.80
14.30
6 tháng
(2025-12-15) 		3.90 37.14% 314,445,700 -4,100 -0.0
10.50
21.80
14.30
12 tháng
(2025-06-17) 		2.30 19.01% 534,397,000 -34,000 -0.4
9.50
21.80
14.30
24 tháng
(2024-06-24) 		-0.33 -2.25% 709,619,774 -88,174 -1.0
7.40
21.80
14.30
36 tháng
(2023-06-28) 		0.46 3.30% 1,147,277,426 -321,622 -5.2
7.40
21.80
14.30
60 tháng
(2021-07-08) 		7.43 106.46% 2,020,954,008 -456,019 -5.6
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)
31/10/2016
4.78
 397,465 5.23 5.23 4.72 900 0 0.0
28/10/2016
5.23
 152,020 5.34 5.34 5.23 0 0 0
27/10/2016
5.34
 86,200 5.34 5.45 5.34 3,000 0 0.0
26/10/2016
5.34
 99,300 5.45 5.51 5.34 9,000 0 0.1
25/10/2016
5.45
 194,800 5.51 5.51 5.34 300 1,500 -0.0
24/10/2016
5.51
 52,202 5.57 5.57 5.45 100 0 0.0
21/10/2016
5.57
 49,501 5.62 5.68 5.57 0 0 0
20/10/2016
5.62
 296,598 5.57 5.73 5.57 0 0 0
19/10/2016
5.57
 127,960 5.57 5.62 5.57 19,200 0 0.2
18/10/2016
5.57
 146,615 5.62 5.68 5.57 10,900 0 0.1
17/10/2016
5.62
 167,713 5.57 5.90 5.57 4,900 0 0.0
14/10/2016
5.57
 104,647 5.51 5.62 5.57 0 96 -0.0
13/10/2016
5.51
 199,012 5.62 5.62 5.51 0 0 0
12/10/2016
5.62
 182,260 5.62 5.68 5.57 0 0 0
11/10/2016
5.62
 113,397 5.62 5.79 5.57 0 0 0
10/10/2016
5.62
 120,110 5.73 5.73 5.62 0 2,000 -0.0
07/10/2016
5.73
 233,686 5.73 5.85 5.62 0 0 0
06/10/2016
5.73
 191,160 5.68 5.73 5.68 0 0 0
05/10/2016
5.68
 171,695 5.62 5.79 5.62 0 0 0
04/10/2016
5.62
 260,410 5.68 5.73 5.57 200 0 0.0
03/10/2016
5.68
 201,900 5.73 5.85 5.62 0 0 0
30/09/2016
5.73
 217,090 6.02 6.07 5.68 0 40,000 -0.4
29/09/2016
6.02
 670,949 5.57 6.07 5.68 0 0 0
28/09/2016
5.57
 169,470 5.68 5.68 5.12 0 0 0
27/09/2016
5.68
 264,646 5.68 5.73 5.57 0 5,100 -0.1
26/09/2016
5.68
 243,300 5.79 5.79 5.62 0 4,900 -0.0
23/09/2016: Cổ tức tiền mặt tỉ lệ: 0%
23/09/2016
5.79
 190,950 6.52 6.52 5.68 200 0 0.0
22/09/2016
6.52
 490,700 6.52 6.63 6.47 0 0 0
21/09/2016
6.52
 114,646 6.47 6.63 6.41 0 0 0
20/09/2016
6.47
 182,000 6.41 6.52 6.41 20,000 0 0.2
19/09/2016
6.41
 312,040 6.47 6.63 6.35 0 3,000 -0.0
16/09/2016
6.47
 332,460 6.47 6.63 6.47 21,000 0 0.2
15/09/2016
6.47
 207,549 6.58 6.58 6.41 0 0 0
14/09/2016
6.58
 352,210 6.47 6.69 5.85 0 0 0
13/09/2016
6.47
 570,280 6.41 6.75 6.47 0 0 0
12/09/2016
6.41
 343,800 6.63 6.69 6.35 0 0 0
09/09/2016
6.63
 345,250 6.75 6.92 6.63 0 0 0
08/09/2016
6.75
 509,500 6.69 7.03 6.75 4,000 0 0.0
07/09/2016
6.69
 1,033,205 6.13 6.69 6.13 2,000 0 0.0
06/09/2016
6.13
 227,900 6.07 6.24 6.07 0 0 0
05/09/2016
6.07
 287,530 6.13 6.13 6.02 0 0 0
01/09/2016
6.13
 276,300 6.18 6.18 6.02 0 0 0
31/08/2016
6.18
 486,222 6.35 6.35 6.13 0 0 0
30/08/2016
6.35
 390,990 5.96 6.35 5.73 0 17,200 -0.2
29/08/2016
5.96
 969,237 6.47 6.52 5.85 45,000 0 0.5
26/08/2016
6.47
 843,690 6.75 6.75 6.41 0 0 0
25/08/2016
6.75
 342,000 6.80 6.80 6.63 6,000 1,500 0.1
24/08/2016
6.80
 305,102 6.97 6.97 6.80 0 0 0
23/08/2016
6.97
 361,111 7.08 7.08 6.86 100 0 0.0
22/08/2016
7.08
 182,629 7.08 7.14 7.08 0 12,000 -0.2
19/08/2016
7.08
 584,090 7.08 7.37 7.08 0 35,000 -0.5
18/08/2016
7.08
 432,500 7.31 7.31 7.08 0 20,000 -0.3
17/08/2016
7.31
 334,951 7.31 7.37 7.25 0 118,400 -1.5
16/08/2016
7.31
 382,064 7.37 7.59 7.25 1,300 31,600 -0.4
15/08/2016
7.37
 733,180 7.14 7.37 7.20 0 234,100 -3.0
12/08/2016
7.14
 569,461 7.14 7.42 7.08 45,000 50,900 -0.1
11/08/2016
7.14
 264,938 7.25 7.25 7.08 1,500 15,000 -0.2
10/08/2016
7.25
 587,100 7.37 7.37 7.14 48,400 0 0.6
09/08/2016
7.37
 314,995 7.20 7.42 7.20 28,800 0 0.4
08/08/2016
7.20
 83,000 7.14 7.20 7.08 0 0 0
05/08/2016
7.14
 209,582 7.31 7.31 7.08 0 0 0
04/08/2016
7.31
 248,427 7.20 7.53 7.31 0 0 0
03/08/2016
7.20
 225,382 7.20 7.20 7.03 0 0 0
02/08/2016
7.20
 212,033 7.37 7.37 7.08 0 23 -0.0
01/08/2016
7.37
 246,800 7.25 7.42 7.25 0 0 0
29/07/2016
7.25
 134,331 7.31 7.31 7.20 0 0 0
28/07/2016
7.31
 310,100 7.37 7.37 7.25 0 0 0
27/07/2016
7.37
 179,300 7.37 7.48 7.37 600 0 0.0
26/07/2016
7.37
 320,100 7.59 7.59 7.31 100 0 0.0
25/07/2016
7.59
 77,010 7.59 7.59 7.53 0 0 0
22/07/2016
7.59
 459,800 7.65 7.65 7.42 0 0 0
21/07/2016
7.65
 388,437 7.48 7.82 7.42 0 10 -0.0
20/07/2016
7.48
 287,065 7.82 7.82 7.48 0 500 -0.0
19/07/2016
7.82
 240,623 7.87 7.93 7.70 0 0 0
18/07/2016
7.87
 309,751 7.87 7.98 7.82 0 0 0
15/07/2016
7.87
 231,207 7.93 7.93 7.82 0 0 0
14/07/2016
7.93
 364,609 7.93 7.93 7.76 31,000 0 0.4
13/07/2016
7.93
 405,370 7.76 8.15 7.82 500 0 0.0
12/07/2016
7.76
 765,631 7.76 7.87 7.59 10 200,000 -2.8
11/07/2016
7.76
 491,740 8.15 8.15 7.76 1,000 0 0.0
08/07/2016
8.15
 581,310 8.38 8.38 8.10 10 0 0.0
07/07/2016
8.38
 693,280 8.38 8.49 8.26 0 20,000 -0.3
06/07/2016
8.38
 314,563 8.43 8.43 8.21 0 0 0
05/07/2016
8.43
 668,638 8.55 8.55 8.43 0 6,500 -0.1
04/07/2016
8.55
 528,400 8.66 8.77 8.55 0 1,500 -0.0
01/07/2016
8.66
 538,925 8.43 8.71 8.32 0 0 0
30/06/2016
8.43
 711,610 8.49 8.83 8.43 5,000 12,500 -0.1
29/06/2016
8.49
 545,970 8.32 8.55 8.38 0 1,500 -0.0
28/06/2016
8.32
 297,900 8.26 8.38 8.10 0 1,000 -0.0
27/06/2016
8.26
 684,910 8.43 8.49 8.04 2,300 0 0.0
24/06/2016
8.43
 2,202,890 8.94 9.00 8.10 41,500 4,000 0.5
23/06/2016
8.94
 485,466 9.11 9.11 8.94 0 4,000 -0.1
22/06/2016
9.11
 715,940 9.05 9.22 9.00 0 4,000 -0.1
21/06/2016
9.05
 780,199 9.28 9.39 9.05 10,000 5,000 0.1
20/06/2016
9.28
 890,400 9.11 9.39 9.11 0 2,000 -0.0
17/06/2016
9.11
 991,645 8.94 9.11 8.77 3,000 0 0.0
16/06/2016
8.94
 673,650 9.22 9.22 8.94 0 0 0
15/06/2016
9.22
 669,828 9.16 9.28 8.88 0 2,100 -0.0
14/06/2016
9.16
 1,462,260 8.88 9.28 8.77 10,000 0 0.2
13/06/2016
8.88
 1,235,640 9.50 9.50 8.88 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |