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)
07/12/2015
9.78
 235,703 10.06 10.06 9.78 93,000 0 1.6
04/12/2015
10.06
 368,800 9.90 10.06 9.84 110,000 0 1.9
03/12/2015
9.90
 306,670 9.95 9.95 9.84 175,600 0 3.1
02/12/2015
9.95
 317,440 9.90 10.01 9.90 120,000 0 2.1
01/12/2015
9.90
 132,820 9.84 9.95 9.84 78,000 0 1.4
30/11/2015
9.84
 306,306 10.01 10.01 9.84 96,000 0 1.7
27/11/2015
10.01
 298,443 10.12 10.12 10.01 126,000 6,000 2.1
26/11/2015
10.12
 484,530 10.06 10.18 10.06 200,000 25,000 3.2
25/11/2015
10.06
 370,310 10.01 10.18 10.01 0 0 0
24/11/2015
10.01
 349,442 10.12 10.23 10.01 0 0 0
23/11/2015
10.12
 363,610 10.23 10.23 10.06 46,200 0 0.8
20/11/2015
10.23
 292,300 10.23 10.29 10.18 96,200 1,500 1.7
19/11/2015
10.23
 556,703 10.12 10.29 10.01 166,500 20,000 2.6
18/11/2015
10.12
 565,300 10.12 10.18 10.06 191,500 0 3.4
17/11/2015
10.12
 973,742 10.06 10.35 10.06 3,000 50,000 -0.9
16/11/2015
10.06
 820,306 10.46 10.46 10.06 0 0 0
13/11/2015
10.46
 580,314 10.79 10.79 10.46 0 25,000 -0.5
12/11/2015
10.79
 445,000 10.85 10.85 10.63 3,000 58,200 -1.1
11/11/2015
10.85
 326,432 10.91 10.96 10.85 168,400 0 3.3
10/11/2015
10.91
 456,810 10.96 10.96 10.85 185,000 0 3.6
09/11/2015
10.96
 466,693 10.96 11.02 9.90 146,600 0 2.8
06/11/2015
10.96
 481,201 11.13 11.13 10.91 0 47,900 -0.9
05/11/2015
11.13
 111,800 11.19 11.19 11.08 0 0 0
04/11/2015
11.19
 531,870 11.19 11.36 11.13 0 8,000 -0.2
03/11/2015
11.19
 415,670 11.02 11.19 10.96 0 180,800 -3.5
02/11/2015
11.02
 264,626 11.02 11.13 10.96 0 0 0
30/10/2015
11.02
 300,690 11.19 11.24 11.02 0 0 0
29/10/2015
11.19
 632,306 10.96 11.41 11.13 40,000 52,200 -0.2
28/10/2015
10.96
 446,700 10.91 11.08 10.91 0 0 0
27/10/2015
10.91
 564,009 11.13 11.13 10.91 0 0 0
26/10/2015
11.13
 450,101 11.24 11.24 11.13 0 25,000 -0.5
23/10/2015
11.24
 465,830 11.30 11.47 11.24 0 50,000 -1.0
22/10/2015
11.30
 296,560 11.19 11.36 11.13 0 75,000 -1.5
21/10/2015
11.19
 341,000 11.36 11.41 11.19 1,000 25,000 -0.5
20/10/2015
11.36
 589,259 11.47 11.47 11.19 12,000 0 0.2
19/10/2015
11.47
 443,600 11.53 11.53 11.47 0 25,000 -0.5
16/10/2015
11.53
 456,774 11.58 11.75 11.53 0 0 0
15/10/2015
11.58
 649,800 11.47 11.58 11.41 0 125,000 -2.6
14/10/2015
11.47
 853,810 11.58 11.58 11.36 0 0 0
13/10/2015
11.58
 710,610 11.81 11.81 11.53 0 25,000 -0.5
12/10/2015
11.81
 941,339 11.98 12.09 11.81 0 100,000 -2.1
09/10/2015
11.98
 1,641,301 11.81 12.26 10.63 0 155,000 -3.3
08/10/2015
11.81
 657,161 11.75 11.86 11.64 0 100,000 -2.1
07/10/2015
11.75
 2,436,390 11.36 12.14 11.53 0 103,100 -2.2
06/10/2015
11.36
 987,470 11.08 11.41 11.19 0 100,000 -2.0
05/10/2015
11.08
 389,025 10.91 11.13 10.96 0 125,000 -2.5
02/10/2015
10.91
 318,640 10.91 10.96 10.85 0 20,000 -0.4
01/10/2015
10.91
 171,320 10.91 11.02 10.91 0 5,200 -0.1
30/09/2015
10.91
 553,593 10.91 11.13 10.79 25,000 277,500 -4.9
29/09/2015
10.91
 506,700 11.08 11.08 10.79 0 35,000 -0.7
28/09/2015
11.08
 419,400 11.30 11.36 11.08 50,000 700 1.0
25/09/2015
11.30
 245,083 11.36 11.36 11.24 0 14,500 -0.3
24/09/2015
11.36
 538,387 11.53 11.53 11.30 0 0 0
23/09/2015
11.53
 985,713 11.36 11.58 11.24 0 65,000 -1.3
22/09/2015
11.36
 906,822 11.41 11.58 11.36 3,000 125,000 -2.5
21/09/2015
11.41
 393,192 11.36 11.41 11.19 0 195,000 -3.9
18/09/2015
11.36
 508,002 11.24 11.53 10.12 0 0 0
17/09/2015
11.24
 1,410,303 11.19 11.64 11.19 127,700 592,100 -9.4
16/09/2015
11.19
 466,300 11.08 11.24 11.02 170,000 190,000 -0.4
15/09/2015
11.08
 1,011,630 10.74 11.30 10.57 665,800 65,000 11.9
14/09/2015
10.74
 417,300 11.13 11.13 10.74 0 50,500 -1.0
11/09/2015
11.13
 549,200 11.13 11.41 11.08 0 0 0
10/09/2015
11.13
 420,400 11.30 11.30 11.02 0 41,500 -0.8
09/09/2015
11.30
 705,900 11.13 11.41 11.24 1,200 20,000 -0.4
08/09/2015
11.13
 358,800 10.85 11.13 10.74 60,000 0 1.2
07/09/2015
10.85
 512,374 11.08 11.08 10.85 0 10,000 -0.2
04/09/2015
11.08
 572,500 11.08 11.24 11.02 0 0 0
03/09/2015
11.08
 920,310 11.64 11.64 11.02 0 0 0
01/09/2015
11.64
 1,000,460 11.53 12.09 11.58 0 100,000 -2.1
31/08/2015
11.53
 1,386,260 11.53 11.92 11.41 50,000 51,800 -0.0
28/08/2015
11.53
 1,721,192 10.74 11.58 10.79 0 152,000 -3.1
27/08/2015
10.74
 1,167,025 10.63 11.13 10.68 4,000 25,100 -0.4
26/08/2015
10.63
 1,144,774 9.67 10.63 9.56 137,500 102,200 0.6
25/08/2015
9.67
 1,258,942 9.39 9.78 8.49 181,100 0 3.1
24/08/2015
9.39
 1,561,470 10.40 10.40 9.39 507,000 62,000 7.6
21/08/2015
10.40
 1,124,130 10.63 11.64 9.90 326,100 210,000 2.1
20/08/2015
10.63
 815,595 11.19 11.19 10.46 193,000 100,000 1.7
19/08/2015
11.19
 466,087 11.19 12.26 11.13 3,000 0 0.1
18/08/2015
11.19
 510,520 10.96 11.19 10.96 0 0 0
17/08/2015
10.96
 556,635 11.41 11.58 10.91 0 0 0
14/08/2015
11.41
 704,540 11.64 11.64 11.19 0 0 0
13/08/2015
11.64
 592,425 12.03 12.14 11.64 0 0 0
12/08/2015
12.03
 807,925 12.37 12.37 11.36 1,010 0 0.0
11/08/2015
12.37
 391,970 12.26 12.59 12.31 20,000 5,200 0.3
10/08/2015
12.26
 708,350 12.31 12.37 12.14 0 240,200 -5.2
07/08/2015
12.31
 406,799 12.43 12.48 12.31 0 0 0
06/08/2015
12.43
 509,950 12.65 12.65 12.43 0 149,000 -3.3
05/08/2015
12.65
 366,000 12.48 12.65 12.54 1,000 0 0.0
04/08/2015
12.48
 823,450 12.54 12.65 12.31 140,100 0 3.1
03/08/2015
12.54
 871,831 12.93 12.93 12.43 0 79,800 -1.8
31/07/2015
12.93
 354,238 13.16 13.21 12.93 0 0 0
30/07/2015
13.16
 626,330 12.88 13.33 12.99 0 100,900 -2.4
29/07/2015
12.88
 574,620 12.93 13.21 12.88 0 124,096 -2.9
28/07/2015
12.93
 941,550 13.38 13.49 12.93 0 200,000 -4.7
27/07/2015
13.38
 1,272,685 12.93 13.61 12.93 324,270 53,500 6.3
24/07/2015
12.93
 945,700 13.04 13.10 12.88 0 250,400 -5.8
23/07/2015
13.04
 883,500 13.04 13.21 12.93 0 0 0
22/07/2015
13.04
 1,331,240 12.93 13.04 12.54 5,400 381,000 -8.6
21/07/2015
12.93
 921,183 13.21 13.44 12.82 50 55,000 -1.3
20/07/2015
13.21
 1,441,420 13.89 13.89 13.16 0 95,000 -2.3

Chính sách bảo mật | Điều khoản sử dụng |