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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |