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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |