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)
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
16/03/2016
8.38
 421,920 8.38 8.43 8.21 0 0 0
15/03/2016
8.38
 905,200 8.71 8.71 8.32 116,300 0 1.8
14/03/2016
8.71
 635,830 8.60 8.83 8.60 176,700 0 2.7
11/03/2016
8.60
 455,136 8.55 8.71 8.43 116,000 0 1.8
10/03/2016
8.55
 1,251,700 8.26 8.66 8.38 421,000 0 6.4
09/03/2016
8.26
 450,613 8.43 8.43 8.15 0 30,000 -0.4
08/03/2016
8.43
 1,098,387 8.43 8.83 8.32 4,000 0 0.1
07/03/2016
8.43
 1,630,620 7.93 8.66 8.04 1,000 100 0.0
04/03/2016
7.93
 377,500 7.87 8.04 7.82 20,500 300 0.3
03/03/2016
7.87
 839,225 7.70 8.04 7.76 200,000 0 2.8
02/03/2016
7.70
 205,705 7.76 7.87 7.65 6,000 0 0.1
01/03/2016
7.76
 425,615 7.59 7.76 7.59 43,200 0 0.6
29/02/2016
7.59
 194,410 7.65 7.70 7.59 10 0 0.0
26/02/2016
7.65
 178,040 7.59 7.76 7.59 140 5,000 -0.1
25/02/2016
7.59
 360,540 7.76 7.87 7.53 0 0 0
24/02/2016
7.76
 410,909 7.82 7.82 7.53 0 0 0
23/02/2016
7.82
 659,180 7.76 8.04 7.76 0 0 0
22/02/2016
7.76
 451,050 7.65 7.87 7.65 0 0 0
19/02/2016
7.65
 407,760 7.65 7.87 7.48 0 0 0
18/02/2016
7.65
 652,080 7.31 7.87 7.48 0 0 0
17/02/2016
7.31
 312,570 7.65 7.65 7.31 0 0 0
16/02/2016
7.65
 355,920 7.25 7.65 7.31 31,200 0 0.4
15/02/2016
7.25
 290,420 7.37 7.37 6.86 35,010 0 0.4
05/02/2016
7.37
 230,962 7.42 7.42 7.20 36,300 0 0.5
04/02/2016
7.42
 217,650 7.14 7.59 7.31 0 0 0
03/02/2016
7.14
 497,110 7.31 7.31 6.75 0 0 0
02/02/2016
7.31
 357,130 7.76 7.76 7.20 0 0 0
01/02/2016
7.76
 420,500 7.93 8.21 7.65 0 0 0
29/01/2016
7.93
 1,177,550 7.25 7.93 7.37 0 0 0
28/01/2016
7.25
 526,700 7.31 7.70 7.20 0 0 0
27/01/2016
7.31
 590,485 7.03 7.42 7.20 0 0 0
26/01/2016
7.03
 798,743 7.20 7.59 6.86 800 0 0.0
25/01/2016
7.20
 277,360 6.58 7.20 6.75 0 0 0
22/01/2016
6.58
 817,879 6.02 6.58 6.07 0 24,500 -0.3
21/01/2016
6.02
 573,024 6.18 6.24 5.57 97,000 0 1.1
20/01/2016
6.18
 434,400 6.58 6.63 6.07 50,700 25,500 0.3
19/01/2016
6.58
 247,006 6.58 6.75 6.41 500 0 0.0
18/01/2016
6.58
 840,750 7.25 7.25 6.58 2,800 0 0.0
15/01/2016
7.25
 225,109 7.31 7.48 6.58 0 0 0
14/01/2016
7.31
 194,910 7.53 7.59 7.25 0 0 0
13/01/2016
7.53
 471,700 7.42 7.87 7.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |