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)
13/02/2015
12.70
 482,000 12.70 12.92 12.70 1,900 0 0.0
12/02/2015
12.70
 483,700 12.65 12.87 12.60 0 40,000 -0.9
11/02/2015
12.65
 838,349 12.81 12.81 12.54 0 127,000 -3.0
10/02/2015
12.81
 447,251 12.81 12.87 12.70 0 0 0
09/02/2015
12.81
 687,700 13.03 13.13 12.81 0 0 0
06/02/2015
13.03
 526,310 12.97 13.30 13.03 0 0 0
05/02/2015
12.97
 477,050 13.24 13.24 12.92 0 0 0
04/02/2015
13.24
 1,564,510 12.81 13.30 12.97 0 0 0
03/02/2015
12.81
 963,905 12.60 13.19 12.81 0 0 0
02/02/2015
12.60
 564,610 12.60 13.03 12.54 0 0 0
30/01/2015
12.60
 547,300 12.87 12.97 12.54 0 0 0
29/01/2015
12.87
 724,211 12.97 13.08 12.70 100 0 0.0
28/01/2015
12.97
 741,247 13.13 13.30 12.92 0 0 0
27/01/2015
13.13
 1,225,840 13.30 13.51 12.92 300 0 0.0
26/01/2015
13.30
 836,358 13.46 13.51 13.30 0 0 0
23/01/2015
13.46
 937,514 13.51 13.73 13.46 0 0 0
22/01/2015
13.51
 411,410 13.35 13.62 13.35 0 0 0
21/01/2015
13.35
 741,203 13.57 13.62 13.35 0 0 0
20/01/2015
13.57
 923,069 13.67 13.73 13.40 2,000 1,000 0.0
19/01/2015
13.67
 1,041,090 13.67 14.05 13.62 5,000 200 0.1
16/01/2015
13.67
 1,147,497 13.62 13.89 13.46 0 200 -0.0
15/01/2015
13.62
 2,784,209 13.03 14.16 11.74 11,000 200 0.3
14/01/2015
13.03
 877,626 12.92 13.13 12.87 2,300 200 0.1
13/01/2015
12.92
 999,776 13.24 13.24 12.81 0 300 -0.0
12/01/2015
13.24
 991,658 13.62 13.78 13.19 0 0 0
09/01/2015
13.62
 1,737,146 13.19 13.89 13.24 0 0 0
08/01/2015
13.19
 1,027,084 13.19 13.51 13.19 0 2,000 -0.0
07/01/2015
13.19
 1,504,228 12.87 13.35 12.38 0 0 0
06/01/2015
12.87
 884,510 13.03 13.03 12.49 0 0 0
05/01/2015
13.03
 1,312,750 13.51 13.51 12.97 0 3,900 -0.1
31/12/2014
13.51
 957,070 13.03 13.73 13.03 2,000 0 0.0
30/12/2014
13.03
 976,960 12.92 13.19 12.27 50,000 3,000 1.1
29/12/2014
12.92
 1,166,700 13.40 13.46 12.65 0 3,000 -0.1
26/12/2014
13.40
 1,260,130 13.62 13.83 13.19 0 2,000 -0.1
25/12/2014
13.62
 1,116,010 14.16 14.16 13.51 0 0 0
24/12/2014
14.16
 1,513,330 13.89 14.48 13.94 0 2,000 -0.1
23/12/2014
13.89
 1,542,520 14.16 14.21 13.57 500 1,300 -0.0
22/12/2014
14.16
 1,911,114 13.62 14.32 13.62 0 2,000 -0.1
19/12/2014
13.62
 2,179,988 13.62 14.32 13.51 0 0 0
18/12/2014
13.62
 2,035,397 12.38 13.62 11.14 189,300 0 4.7
17/12/2014
12.38
 1,980,982 12.38 12.87 11.52 0 4,500 -0.1
16/12/2014
12.38
 2,006,249 13.30 13.30 12.38 0 0 0
15/12/2014
13.30
 1,206,800 13.24 13.67 12.92 0 100 -0.0
12/12/2014
13.24
 1,059,660 13.24 13.51 12.70 0 0 0
11/12/2014
13.24
 769,938 14.10 14.10 13.19 4,000 2,000 0.0
10/12/2014
14.10
 1,878,710 13.67 14.21 12.60 0 2,400 -0.1
09/12/2014
13.67
 3,909,344 15.18 15.18 13.67 45,100 0 1.2
08/12/2014
15.18
 2,423,470 16.74 16.74 15.18 0 0 0
05/12/2014
16.74
 1,053,176 16.96 16.96 16.58 5,000 0 0.2
04/12/2014
16.96
 878,002 17.28 17.50 16.96 18,000 0 0.6
03/12/2014
17.28
 859,048 17.12 17.39 17.12 0 0 0
02/12/2014
17.12
 1,066,508 16.74 17.33 16.74 0 0 0
01/12/2014
16.74
 925,661 16.69 17.17 16.31 0 0 0
28/11/2014
16.69
 1,695,000 17.39 17.39 16.26 0 0 0
27/11/2014
17.39
 1,775,270 17.17 17.39 16.47 1,300 0 0.0
26/11/2014
17.17
 1,680,503 18.14 18.20 17.06 3,000 0 0.1
25/11/2014
18.14
 636,585 17.93 18.30 17.82 5,000 0 0.2
24/11/2014
17.93
 1,236,530 18.30 18.36 17.82 5,500 1,000 0.2
21/11/2014
18.30
 1,466,800 19.11 19.16 18.30 47,000 0 1.6
20/11/2014
19.11
 1,090,068 18.41 19.11 18.36 0 0 0
19/11/2014
18.41
 1,883,530 18.46 18.68 18.03 42,000 2,000 1.4
18/11/2014
18.46
 1,602,480 18.73 19.00 18.46 0 600 -0.0
17/11/2014
18.73
 1,745,700 19.22 19.33 18.73 40,000 0 1.4
14/11/2014
19.22
 1,849,305 19.38 19.59 18.73 32,000 6,000 0.9
13/11/2014
19.38
 2,315,920 19.38 20.19 19.38 50,800 51,100 -0.0
12/11/2014
19.38
 4,002,041 18.14 19.38 18.25 500 61,000 -2.1
11/11/2014
18.14
 1,220,412 18.09 18.41 18.03 0 53,600 -1.8
10/11/2014
18.09
 1,320,755 18.09 18.52 18.09 5,000 332,200 -11.1
07/11/2014
18.09
 1,369,010 18.14 18.20 17.50 0 213,000 -7.2
06/11/2014
18.14
 1,686,144 18.14 18.79 18.09 1,000 20,000 -0.7
05/11/2014
18.14
 1,682,146 18.20 18.25 17.55 5,000 208,900 -6.9
04/11/2014
18.20
 2,954,765 17.82 18.84 17.66 0 602,400 -20.5
03/11/2014
17.82
 2,893,220 16.42 17.82 16.69 1,000 300 0.0
31/10/2014
16.42
 1,114,525 16.04 16.63 15.88 0 0 0
30/10/2014
16.04
 874,210 16.36 16.36 16.04 0 1,800 -0.1
29/10/2014
16.36
 682,010 15.77 16.53 15.99 700 1,000 -0.0
28/10/2014
15.77
 1,093,860 15.61 15.93 15.50 0 2,300 -0.0
27/10/2014
15.61
 1,686,890 16.58 16.69 15.50 0 2,300 -0.1
24/10/2014
16.58
 859,710 16.53 16.90 16.42 0 0 0
23/10/2014
16.53
 993,254 17.06 17.44 16.47 0 45,200 -1.4
22/10/2014
17.06
 1,283,634 16.31 17.06 16.53 0 2,000 -0.1
21/10/2014
16.31
 1,470,644 16.80 16.85 16.26 100 286,200 -8.8
20/10/2014
16.80
 1,101,773 17.06 17.50 16.80 45,300 411,400 -11.6
17/10/2014
17.06
 1,651,655 16.96 17.44 16.15 26,600 29,500 -0.1
16/10/2014
16.96
 1,916,974 18.36 18.36 16.96 26,600 29,500 -0.1
15/10/2014
18.36
 1,519,553 18.57 18.79 17.87 16,900 0 0.6
14/10/2014
18.57
 1,322,974 18.79 19.16 18.57 57,000 251,300 -6.9
13/10/2014
18.79
 1,215,869 19.11 19.11 18.73 25,100 164,100 -4.9
10/10/2014
19.11
 1,599,280 19.54 19.65 19.06 53,000 317,300 -9.5
09/10/2014
19.54
 1,497,745 19.38 20.13 19.43 11,000 144,100 -4.9
08/10/2014
19.38
 2,236,620 19.16 19.81 18.95 49,500 382,200 -12.0
07/10/2014
19.16
 1,157,590 19.38 19.54 19.11 100 125,500 -4.5
06/10/2014
19.38
 1,483,808 18.63 19.59 18.68 500 0 0.0
03/10/2014
18.63
 1,307,540 18.52 18.73 18.36 5,000 0 0.2
02/10/2014
18.52
 1,619,811 18.84 19.27 18.52 0 2,000 -0.1
01/10/2014
18.84
 1,748,757 18.14 19.11 18.14 2,300 11,000 -0.3
30/09/2014
18.14
 1,572,434 18.57 19.06 17.87 10,000 15,000 -0.2
29/09/2014
18.57
 1,318,096 19.54 19.54 18.46 9,700 1,000 0.3
26/09/2014
19.54
 2,030,618 20.08 20.46 19.43 108,800 0 4.1
25/09/2014
20.08
 1,979,116 18.68 20.13 17.76 27,000 800 0.9

Chính sách bảo mật | Điều khoản sử dụng |