Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

15.90
-0.10
(-0.62%)
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
(2024-04-19) 		1.80 12.68% 40,911,400 -300 -0.0
13.70
16
16
2 tháng
(2024-03-19) 		1.60 11.11% 113,252,600 -42,900 -0.7
13.70
16.50
16
3 tháng
(2024-02-19) 		1.20 8.11% 150,849,500 -57,400 -0.9
13.70
16.50
16
6 tháng
(2023-11-20) 		1.40 9.59% 217,667,800 -57,692 -0.9
13.70
16.50
16
12 tháng
(2023-05-24) 		2.83 21.51% 425,681,291 -219,292 -3.9
12.18
16.50
16
24 tháng
(2022-05-30) 		-2.10 -11.59% 873,566,545 -80,751 -2.2
6.73
19.44
16
36 tháng
(2021-06-03) 		7.76 94.29% 1,299,272,125 -2,671,963 -32.6
5.92
25.73
16
60 tháng
(2019-06-14) 		11.66 268.65% 1,476,265,583 -6,070,221 -62.6
2.69
25.73
16
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
14.61
0
 1,117,800 14.61 14.77 14.54 0 0 0
#202 25/07/2023
14.61
-0.15
 1,305,400 14.77 15.07 14.61 0 0 0
#203 24/07/2023
14.77
0.23
 1,674,200 14.54 14.92 14.46 0 0 0
#204 21/07/2023
14.54
0.15
 1,143,100 14.39 14.61 14.39 0 0 0
#205 20/07/2023
14.39
-0.08
 863,500 14.46 14.46 14.23 0 71 -0.0
#206 19/07/2023
14.46
-0.30
 1,893,400 14.77 14.92 14.39 0 103 -0.0
#207 18/07/2023
14.77
0.15
 3,139,900 14.61 15.22 14.61 0 50,000 -1.0
#208 17/07/2023
14.61
0.23
 2,452,600 14.39 14.69 14.16 0 0 0
#209 14/07/2023
14.39
0
 1,765,800 14.39 14.54 14.16 100 0 0.0
#210 13/07/2023
14.39
0
 1,077,200 14.39 14.69 14.31 0 0 0
#211 12/07/2023
14.39
0.23
 1,908,900 14.16 14.61 14.16 0 6,000 -0.1
#212 11/07/2023
14.16
-0.08
 1,246,800 14.23 14.39 14.08 700 0 0.0
#213 10/07/2023
14.23
0.15
 1,713,900 14.08 14.46 14.08 0 0 0
#214 07/07/2023
14.08
0.15
 883,300 13.93 14.16 13.85 0 0 0
#215 06/07/2023
13.93
-0.30
 1,852,800 14.23 14.39 13.85 6,000 0 0.1
#216 05/07/2023
14.23
-0.30
 978,674 14.54 14.69 14.23 100 0 0.0
#217 04/07/2023
14.54
0.53
 2,931,950 14.00 14.69 13.85 0 4,500 -0.1
#218 03/07/2023
14.00
0.38
 1,002,922 13.62 14.08 13.70 0 0 0
#219 30/06/2023
13.62
-0.30
 1,221,738 13.93 14.00 12.63 0 0 0
#220 29/06/2023
13.93
-0.08
 2,377,372 14.00 14.31 13.85 3,000 0 0.1
#221 28/06/2023
14.00
-0.15
 1,059,929 14.16 14.39 14.00 0 3,500 -0.1
#222 27/06/2023
14.16
0.30
 2,400,452 13.85 14.61 13.85 0 0 0
#223 26/06/2023
13.85
0
 1,407,156 13.85 13.85 13.47 0 0 0
#224 23/06/2023
13.85
-0.46
 3,684,738 14.31 14.31 13.47 100 0 0.0
#225 22/06/2023
14.31
0
 684,164 14.31 14.46 14.23 0 0 0
#226 21/06/2023
14.31
0.53
 2,803,793 13.78 14.39 13.85 0 100 -0.0
#227 20/06/2023
13.78
0.23
 1,237,933 13.55 13.93 13.55 0 0 0
#228 19/06/2023
13.55
0.08
 1,602,035 13.47 13.85 13.47 0 0 0
#229 16/06/2023
13.47
-0.38
 1,558,309 13.85 14.16 13.47 0 0 0
#230 15/06/2023
13.85
0.61
 2,726,364 13.24 13.93 13.17 0 0 0
#231 14/06/2023
13.24
-0.23
 1,007,209 13.47 13.70 13.24 0 0 0
#232 13/06/2023
13.47
0
 1,114,749 13.47 13.62 13.24 0 0 0
#233 12/06/2023
13.47
-0.15
 1,839,800 13.62 13.70 13.09 600 0 0.0
#234 09/06/2023
13.62
0
 238,335 13.62 13.70 13.47 0 0 0
#235 08/06/2023
13.62
-0.30
 2,815,065 13.93 14.39 13.62 100 0 0.0
#236 07/06/2023
13.93
0.30
 1,682,634 13.62 13.93 13.62 3,757 0 0.1
#237 06/06/2023
13.62
-0.08
 1,349,679 13.70 13.78 13.47 17 0 0.0
#238 05/06/2023
13.70
-0.08
 1,666,323 13.78 14.08 13.55 0 0 0
#239 02/06/2023
13.78
0
 1,851,950 13.78 14.31 13.62 0 0 0
#240 01/06/2023
13.78
-0.23
 1,476,788 14.00 14.00 13.62 1,000 0 0.0
#241 31/05/2023
14.00
0.08
 2,232,396 13.93 14.31 13.70 1,000 0 0.0
#242 30/05/2023
13.93
0.46
 2,515,279 13.47 14.00 13.40 0 8,600 -0.2
#243 29/05/2023
13.47
-0.23
 1,854,809 13.70 13.93 13.47 0 0 0
#244 26/05/2023
13.70
0
 1,437,905 13.70 14.00 13.47 0 0 0
#245 25/05/2023
13.70
0.53
 2,902,183 13.17 13.85 13.02 0 0 0
#246 24/05/2023
13.17
-0.23
 2,064,758 13.40 13.85 13.17 8,600 0 0.1
#247 23/05/2023
13.40
0
 2,327,722 13.40 13.70 13.17 0 0 0
#248 22/05/2023
13.40
0.08
 2,046,766 13.32 13.62 13.17 0 0 0
#249 19/05/2023
13.32
0.69
 5,004,049 12.63 13.55 12.63 0 1,600 -0.0
#250 18/05/2023
12.63
0.15
 2,225,177 12.48 12.79 12.33 0 0 0
#251 17/05/2023
12.48
-0.38
 1,672,988 12.86 12.94 12.41 0 0 0
#252 16/05/2023
12.86
0.53
 4,240,570 12.33 13.17 12.33 0 0 0
#253 15/05/2023
12.33
-0.15
 2,359,800 12.48 12.71 12.33 0 0 0
#254 12/05/2023
12.48
0.08
 1,494,800 12.41 12.56 12.25 500 0 0.0
#255 11/05/2023
12.41
0
 3,063,800 12.41 12.86 12.33 0 0 0
#256 10/05/2023
12.41
0
 452,095 12.41 12.71 12.33 0 0 0
#257 09/05/2023
12.41
0.30
 3,002,655 12.10 12.71 12.10 0 0 0
#258 08/05/2023
12.10
0.23
 2,375,497 11.87 12.56 12.03 800 600 0.0
#259 05/05/2023
11.87
0.15
 610,392 11.72 11.87 11.65 0 0 0
#260 04/05/2023
11.72
-0.23
 1,557,076 11.95 11.95 11.49 0 0 0
#261 28/04/2023
11.95
0
 1,054,370 11.95 12.10 11.80 0 0 0
#262 27/04/2023
11.95
0
 1,772,100 11.95 12.25 11.87 800 0 0.0
#263 26/04/2023
11.95
0.46
 1,136,318 11.49 11.95 11.65 0 0 0
#264 25/04/2023
11.49
-0.08
 1,226,993 11.57 12.03 11.49 0 0 0
#265 24/04/2023
11.57
0
 769,815 11.57 11.72 11.42 0 100 -0.0
#266 21/04/2023
11.57
-0.15
 1,415,054 11.72 11.87 11.57 0 0 0
#267 20/04/2023
11.72
-0.08
 1,121,057 11.80 11.95 11.57 0 0 0
#268 19/04/2023
11.80
-0.30
 1,333,344 12.10 12.25 11.80 300 0 0.0
#269 18/04/2023
12.10
0.23
 1,360,912 11.87 12.10 11.80 16,100 0 0.3
#270 17/04/2023
11.87
0
 1,099,238 11.87 12.18 11.72 0 0 0
#271 14/04/2023
11.87
-0.53
 2,381,652 12.41 12.56 11.87 0 0 0
#272 13/04/2023
12.41
0
 3,073,129 12.41 12.94 12.33 400 0 0.0
#273 12/04/2023
12.41
0.23
 3,327,704 12.18 12.94 12.25 0 0 0
#274 11/04/2023
12.18
0.61
 4,022,554 11.57 12.33 11.49 0 0 0
#275 10/04/2023
11.57
0
 1,603,655 11.57 11.95 11.49 0 0 0
#276 07/04/2023
11.57
-0.15
 1,540,340 11.72 11.80 11.49 0 0 0
#277 06/04/2023
11.72
-0.30
 2,300,880 12.03 12.10 11.72 0 2,500 -0.0
#278 05/04/2023
12.03
0.23
 2,257,522 11.80 12.18 11.80 0 0 0
#279 04/04/2023
11.80
0.08
 2,037,883 11.72 12.03 11.65 0 0 0
#280 03/04/2023
11.72
0.69
 3,041,993 11.04 11.72 11.19 0 0 0
#281 31/03/2023
11.04
-0.08
 917,179 11.11 11.26 10.96 0 0 0
#282 30/03/2023
11.11
-0.15
 778,190 11.26 11.42 11.11 0 0 0
#283 29/03/2023
11.26
0.08
 859,927 11.19 11.34 11.11 0 0 0
#284 28/03/2023
11.19
-0.08
 1,500,105 11.26 11.57 11.19 2,000 0 0.0
#285 27/03/2023
11.26
0.08
 797,426 11.19 11.26 11.04 0 0 0
#286 24/03/2023
11.19
0.15
 1,273,057 11.04 11.19 10.96 0 0 0
#287 23/03/2023
11.04
0.15
 993,350 10.88 11.11 10.73 10 0 0.0
#288 22/03/2023
10.88
0
 808,000 10.88 11.11 10.88 0 0 0
#289 21/03/2023
10.88
0.30
 1,138,158 10.58 10.96 10.58 0 0 0
#290 20/03/2023
10.58
-0.61
 2,359,111 11.19 11.19 10.58 400 0 0.0
#291 17/03/2023
11.19
0
 955,378 11.19 11.42 11.11 0 0 0
#292 16/03/2023
11.19
-0.38
 1,894,486 11.57 11.57 11.04 0 0 0
#293 15/03/2023
11.57
0.46
 1,970,730 11.11 11.65 11.26 0 0 0
#294 14/03/2023
11.11
-0.53
 2,768,919 11.65 11.87 11.04 3,000 0 0.0
#295 13/03/2023
11.65
-0.38
 2,138,069 12.03 12.03 11.57 100 200 -0.0
#296 10/03/2023
12.03
-0.23
 2,191,431 12.25 12.41 11.87 0 27,800 -0.4
#297 09/03/2023
12.25
-0.30
 1,957,646 12.56 12.71 12.25 0 23,700 -0.4
#298 08/03/2023
12.56
0.23
 2,318,781 12.33 12.63 12.10 600 100 0.0
#299 07/03/2023
12.33
0.46
 1,669,885 11.87 12.33 11.95 17,900 0 0.3
#300 06/03/2023
11.87
0
 1,969,189 11.87 12.33 11.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc