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)
17/07/2015
13.89
 658,435 13.83 14.11 13.83 235,600 10,000 5.6
16/07/2015
13.83
 1,491,552 13.89 13.89 13.49 315,000 45,000 6.6
15/07/2015
13.89
 1,593,004 14.11 14.45 13.89 110,200 5,200 2.6
14/07/2015
14.11
 1,385,842 14.73 14.73 14.11 0 0 0
13/07/2015
14.73
 1,203,830 14.67 14.90 14.62 118,000 25,000 2.4
10/07/2015
14.67
 1,429,255 14.39 14.84 14.39 58,100 327,500 -7.0
09/07/2015
14.39
 1,614,550 14.45 14.56 14.28 0 250,000 -6.6
08/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/07/2015
14.45
 2,852,057 15.18 15.63 14.45 0 250,000 -6.6
07/07/2015
15.18
 2,022,068 15.61 15.61 15.18 28,100 13,200 0.4
06/07/2015
15.61
 2,806,431 15.02 15.61 14.97 71,500 394,600 -9.1
03/07/2015
15.02
 1,808,684 14.80 15.23 14.91 67,100 106,900 -1.1
02/07/2015
14.80
 1,147,220 14.75 14.97 14.64 0 308,000 -8.4
01/07/2015
14.75
 1,106,728 14.59 14.80 14.53 0 200,000 -5.4
30/06/2015
14.59
 1,217,710 14.70 14.86 14.53 79,300 94,000 -0.4
29/06/2015
14.70
 1,182,460 14.59 14.70 14.37 40 0 0.0
26/06/2015
14.59
 2,065,457 15.07 15.23 14.53 0 0 0
25/06/2015
15.07
 995,227 15.29 15.40 15.07 193,800 0 5.5
24/06/2015
15.29
 2,042,875 14.80 15.50 14.91 5,500 0 0.2
23/06/2015
14.80
 1,154,429 14.48 14.97 14.59 0 100 -0.0
22/06/2015
14.48
 976,704 14.43 14.59 14.37 1,500 0 0.0
19/06/2015
14.43
 779,258 14.53 14.86 14.32 0 0 0
18/06/2015
14.53
 949,800 14.32 14.59 14.43 0 0 0
17/06/2015
14.32
 1,683,290 14.70 16.15 14.32 0 0 0
16/06/2015
14.70
 1,478,031 14.80 14.97 14.70 59,000 0 1.6
15/06/2015
14.80
 1,339,234 15.13 15.40 14.80 0 20,600 -0.6
12/06/2015
15.13
 3,017,212 14.91 15.56 14.75 27,000 0 0.8
11/06/2015
14.91
 2,354,847 15.13 15.77 14.86 50,000 0 1.4
10/06/2015
15.13
 2,448,781 14.37 15.18 14.43 60,000 0 1.6
09/06/2015
14.37
 2,099,380 14.43 14.80 14.05 153,600 50,000 2.9
08/06/2015
14.43
 3,242,095 13.78 15.13 13.78 364,200 3,400 9.7
05/06/2015
13.78
 3,229,418 12.92 13.78 12.60 284,100 0 7.1
04/06/2015
12.92
 1,729,872 13.03 14.32 12.87 9,100 1,000 0.2
03/06/2015
13.03
 3,276,083 12.27 13.13 12.33 0 0 0
02/06/2015
12.27
 2,166,560 11.68 12.38 11.74 0 0 0
01/06/2015
11.68
 1,106,159 11.68 12.11 11.68 16,000 0 0.4
29/05/2015
11.68
 727,400 11.84 11.90 11.68 0 0 0
28/05/2015
11.84
 773,480 11.79 12.06 11.74 10 0 0.0
27/05/2015
11.79
 1,023,514 12.06 12.06 10.93 22,900 0 0.5
26/05/2015
12.06
 894,726 11.90 12.33 11.90 40 0 0.0
25/05/2015
11.90
 819,945 12.00 12.17 11.84 0 0 0
22/05/2015
12.00
 1,593,150 11.84 12.22 11.90 0 4,500 -0.1
21/05/2015
11.84
 1,178,446 11.57 11.95 11.47 2,000 0 0.0
20/05/2015
11.57
 785,620 11.25 11.68 11.04 0 0 0
19/05/2015
11.25
 413,218 10.93 11.25 10.77 120,000 0 2.5
18/05/2015
10.93
 779,020 11.30 11.47 10.93 10,400 0 0.2
15/05/2015
11.30
 605,300 11.63 11.63 11.14 5,100 0 0.1
14/05/2015
11.63
 393,906 11.52 11.74 11.52 43,000 15,000 0.6
13/05/2015
11.52
 458,368 11.41 11.84 11.41 0 28,300 -0.6
12/05/2015
11.41
 729,294 11.57 11.74 11.36 0 38,400 -0.8
11/05/2015
11.57
 416,140 11.68 11.84 11.41 0 54,700 -1.2
08/05/2015
11.68
 619,500 11.90 11.90 11.57 0 134,600 -2.9
07/05/2015
11.90
 468,540 11.84 12.06 11.57 0 0 0
06/05/2015
11.84
 919,955 11.74 12.33 11.79 0 0 0
05/05/2015
11.74
 964,721 11.74 11.95 10.60 0 0 0
04/05/2015
11.74
 977,455 12.65 12.81 11.74 3,900 0 0.1
27/04/2015
12.65
 320,821 12.92 12.92 12.65 0 0 0
24/04/2015
12.92
 1,462,333 12.60 13.08 12.76 0 0 0
23/04/2015
12.60
 836,600 12.54 12.76 12.44 0 0 0
22/04/2015
12.54
 757,350 12.60 12.70 12.54 0 300 -0.0
21/04/2015
12.60
 832,804 12.81 12.97 11.57 0 0 0
20/04/2015
12.81
 1,118,240 12.65 12.97 12.60 0 0 0
17/04/2015
12.65
 887,331 12.87 13.03 12.65 39,000 0 0.9
16/04/2015
12.87
 2,347,548 12.65 13.30 12.76 34,300 0 0.8
15/04/2015
12.65
 1,849,799 11.74 12.65 11.84 0 0 0
14/04/2015
11.74
 500,500 11.63 11.84 11.63 0 0 0
13/04/2015
11.63
 285,920 11.52 11.84 11.52 0 0 0
10/04/2015
11.52
 256,439 11.63 12.06 11.52 0 39 -0.0
09/04/2015
11.63
 233,167 11.68 11.79 11.57 200 0 0.0
08/04/2015
11.68
 364,710 11.57 11.84 11.68 15,000 0 0.3
07/04/2015
11.57
 302,028 11.30 11.57 11.36 25,100 0 0.5
06/04/2015
11.30
 308,100 11.41 11.57 11.30 0 0 0
03/04/2015
11.41
 261,250 11.41 11.47 11.25 0 0 0
02/04/2015
11.41
 372,839 11.14 11.41 10.07 0 0 0
01/04/2015
11.14
 581,200 11.74 11.95 10.60 48,000 0 1.0
31/03/2015
11.74
 336,120 11.63 12.00 11.63 19,000 0 0.4
30/03/2015
11.63
 392,050 12.06 12.11 11.57 0 0 0
27/03/2015
12.06
 239,769 12.11 12.44 12.06 0 0 0
26/03/2015
12.11
 421,500 11.95 12.22 12.00 6,000 0 0.1
25/03/2015
11.95
 768,944 12.22 12.38 11.95 2,300 900 0.0
24/03/2015
12.22
 774,500 12.33 12.38 12.00 0 0 0
23/03/2015
12.33
 439,722 12.49 12.60 12.33 0 0 0
20/03/2015
12.49
 310,472 12.60 12.65 12.49 1,000 0 0.0
19/03/2015
12.60
 314,076 12.44 12.76 12.49 27,000 0 0.6
18/03/2015
12.44
 605,350 12.65 12.70 12.44 30,200 0 0.7
17/03/2015
12.65
 477,442 12.54 12.65 12.49 0 0 0
16/03/2015
12.54
 889,210 12.76 12.76 12.49 0 0 0
13/03/2015
12.76
 404,280 12.92 12.97 12.76 500 0 0.0
12/03/2015
12.92
 698,826 12.92 13.19 12.92 0 0 0
11/03/2015
12.92
 669,636 12.76 13.03 12.65 54,500 0 1.3
10/03/2015
12.76
 819,385 12.87 12.97 12.76 0 0 0
09/03/2015
12.87
 765,608 13.24 13.24 12.87 200 0 0.0
06/03/2015
13.24
 517,387 13.35 13.40 13.19 500 0 0.0
05/03/2015
13.35
 3,318,884 12.76 13.62 12.38 1,600 6,800 -0.1
04/03/2015
12.76
 710,866 12.54 12.81 12.60 2,900 0 0.1
03/03/2015
12.54
 612,900 12.49 12.60 12.44 300 0 0.0
02/03/2015
12.49
 342,400 12.60 12.70 12.49 130 0 0.0
27/02/2015
12.60
 509,820 12.76 12.76 12.54 800 0 0.0
26/02/2015
12.76
 571,300 12.49 12.81 12.44 0 0 0
25/02/2015
12.49
 600,345 12.76 12.81 12.49 0 0 0
24/02/2015
12.76
 295,560 12.70 12.81 12.60 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |