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)
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
10/06/2016
9.50
 1,356,340 9.67 9.78 9.39 0 0 0
09/06/2016
9.67
 1,800,583 9.05 9.73 9.16 0 6,000 -0.1
08/06/2016
9.05
 1,827,020 9.22 9.50 9.05 2,000 0 0.0
07/06/2016
9.22
 1,920,780 8.49 9.28 8.49 120 63,000 -1.0
06/06/2016
8.49
 1,715,726 8.21 8.55 8.15 0 0 0
03/06/2016
8.21
 1,446,940 7.98 8.32 8.04 0 0 0
02/06/2016
7.98
 206,147 7.87 7.98 7.87 1,000 0 0.0
01/06/2016
7.87
 310,810 7.98 8.04 7.87 2,000 0 0.0
31/05/2016
7.98
 670,702 7.87 8.21 7.82 4,000 0 0.1
30/05/2016
7.87
 149,310 7.82 7.87 7.82 0 0 0
27/05/2016
7.82
 163,700 7.93 7.93 7.82 15,000 0 0.2
26/05/2016
7.93
 314,313 7.98 8.15 7.87 0 1,000 -0.0
25/05/2016
7.98
 322,075 7.87 8.26 7.98 20,000 0 0.3
24/05/2016
7.87
 172,600 7.70 7.87 7.65 0 0 0
23/05/2016
7.70
 387,441 7.93 7.98 7.70 1,000 1,000 -0.0
20/05/2016
7.93
 441,553 7.82 8.10 7.87 50,000 0 0.7
19/05/2016
7.82
 564,100 8.15 8.15 7.82 9,100 1,000 0.1
18/05/2016
8.15
 814,390 8.32 8.66 8.15 0 0 0
17/05/2016
8.32
 1,290,367 7.65 8.32 7.76 12,900 1,000 0.2
16/05/2016
7.65
 487,021 7.42 7.65 7.42 0 0 0
13/05/2016
7.42
 339,603 7.25 7.53 7.31 0 0 0
12/05/2016
7.25
 151,950 7.25 7.37 7.25 50 0 0.0
11/05/2016
7.25
 81,310 7.31 7.37 7.20 10 0 0.0
10/05/2016
7.31
 195,030 7.37 7.37 7.20 330 3,500 -0.0
09/05/2016
7.37
 101,931 7.42 7.53 7.37 10,000 0 0.1
06/05/2016
7.42
 143,006 7.37 7.48 7.31 0 0 0
05/05/2016
7.37
 138,308 7.37 7.48 7.31 9,800 0 0.1
04/05/2016
7.37
 339,091 7.53 7.53 7.31 0 0 0
29/04/2016
7.53
 239,226 7.59 7.65 7.53 0 0 0
28/04/2016
7.59
 135,530 7.59 7.65 7.53 0 0 0
27/04/2016
7.59
 314,170 7.59 7.82 7.59 20,000 0 0.3
26/04/2016
7.59
 198,006 7.59 7.59 7.53 0 0 0
25/04/2016
7.59
 106,181 7.76 7.76 7.59 0 35 -0.0
22/04/2016
7.76
 446,700 7.70 7.93 7.59 0 0 0
21/04/2016
7.70
 340,560 7.37 7.76 7.53 4,000 0 0.1
20/04/2016
7.37
 199,155 7.37 7.59 7.31 37,000 800 0.5
19/04/2016
7.37
 296,720 7.76 7.76 7.31 65,000 0 0.9
15/04/2016
7.76
 312,480 7.76 7.82 7.76 61,000 0 0.8
14/04/2016
7.76
 103,438 7.82 7.93 7.76 0 0 0
13/04/2016
7.82
 340,519 7.76 8.15 7.82 15,300 0 0.2
12/04/2016
7.76
 253,288 7.76 7.87 7.70 0 0 0
11/04/2016
7.76
 192,114 7.65 7.93 7.70 27,000 0 0.4
08/04/2016
7.65
 140,700 7.70 7.70 7.59 0 0 0
07/04/2016
7.70
 306,375 7.59 7.93 7.59 4,000 2,000 0.0
06/04/2016
7.59
 250,520 7.25 7.59 7.31 10,000 0 0.1
05/04/2016
7.25
 231,600 7.25 7.25 7.14 0 0 0
04/04/2016
7.25
 276,200 7.48 7.48 7.25 34,000 0 0.4
01/04/2016
7.48
 153,400 7.53 7.53 7.42 33,000 0 0.4
31/03/2016
7.53
 245,770 7.70 7.70 7.53 46,000 0 0.6
30/03/2016
7.70
 330,452 7.70 7.76 7.65 61,000 0 0.8
29/03/2016
7.70
 359,700 7.98 7.98 7.59 300 0 0.0
28/03/2016
7.98
 166,630 7.93 8.10 7.87 0 0 0
25/03/2016
7.93
 346,115 8.04 8.04 7.76 0 2,000 -0.0
24/03/2016
8.04
 610,235 8.26 8.26 7.93 0 56,000 -0.8
23/03/2016
8.26
 349,518 8.32 8.32 8.21 21,000 0 0.3
22/03/2016
8.32
 408,100 8.32 8.49 8.32 0 1,000 -0.0
21/03/2016
8.32
 341,620 8.55 8.55 8.32 4,000 0 0.1
18/03/2016
8.55
 375,050 8.60 8.83 8.55 10,000 0 0.2
17/03/2016
8.60
 727,233 8.38 8.83 8.49 19,900 25 0.3

Chính sách bảo mật | Điều khoản sử dụng |