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

11.90
0.40
(3.48%)
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
(2026-06-29) 		-1.30 -10.08% 9,065,900 0 0
11.50
13.50
11.50
2 tháng
(2026-05-29) 		-3.20 -21.62% 21,600,000 0 0
11.50
14.90
11.50
3 tháng
(2026-04-29) 		-3.10 -21.09% 46,565,100 -900 0
11.50
16.80
11.50
6 tháng
(2026-01-29) 		-2.50 -17.73% 244,760,800 -3,200 -0.0
11.50
21.80
11.50
12 tháng
(2025-08-04) 		-0.40 -3.33% 458,941,500 -5,800 -0.1
9.50
21.80
11.50
24 tháng
(2024-08-07) 		-1.34 -10.36% 690,620,963 -62,374 -0.7
7.40
21.80
11.50
36 tháng
(2023-08-14) 		-3.17 -21.48% 1,108,957,341 -233,648 -3.5
7.40
21.80
11.50
60 tháng
(2021-08-23) 		5.34 85.43% 2,012,431,449 -285,219 -4.1
6.26
25.61
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/10/2025
11.40
 251,700 11.60 11.70 11.40 0 0 0
06/10/2025
11.50
 549,000 11.30 11.60 11.10 0 0 0
03/10/2025
11.10
 996,500 11.40 11.50 11.10 0 0 0
02/10/2025
11.50
 277,600 11.50 11.70 11.40 0 0 0
01/10/2025
11.50
 317,200 11.60 11.90 11.50 0 0 0
30/09/2025
11.50
 962,400 11.60 11.60 11.30 0 0 0
29/09/2025
11.60
 511,600 11.80 11.90 11.50 0 0 0
26/09/2025
11.70
 759,800 11.80 11.90 11.60 0 0 0
25/09/2025
11.80
 524,700 11.70 11.90 11.70 0 0 0
24/09/2025
11.70
 444,000 11.60 11.70 11.50 0 0 0
23/09/2025
11.50
 465,000 11.60 11.80 11.50 0 0 0
22/09/2025
11.60
 1,224,300 11.90 12.20 11.40 0 0 0
19/09/2025
11.80
 545,100 12.10 12.10 11.80 0 0 0
18/09/2025
12
 538,800 11.50 12.30 11.40 0 0 0
17/09/2025
12.20
 1,896,800 12.20 12.60 12.10 0 0 0
16/09/2025
12.20
 1,932,400 12.50 12.60 12 0 1,300 -0.0
15/09/2025
12.50
 741,500 12.40 12.60 12.30 0 0 0
12/09/2025
12.40
 2,230,700 12 12.50 11.90 0 0 0
11/09/2025
11.90
 1,486,300 11.80 12.30 11.70 0 0 0
10/09/2025
12.10
 1,312,800 11.60 12.10 11.60 0 0 0
09/09/2025
11.60
 1,616,900 11.60 11.80 11.40 0 0 0
08/09/2025
11.60
 1,322,400 12.20 12.30 11.60 0 0 0
05/09/2025
12.20
 3,907,500 12 12.60 11.70 0 0 0
04/09/2025
12
 1,028,900 12 12.20 11.90 0 0 0
03/09/2025
12
 1,654,100 11.50 12 11.50 0 0 0
29/08/2025
11.50
 1,401,300 11.70 11.80 11.50 0 0 0
28/08/2025
11.60
 1,245,600 11.60 11.60 11.30 0 0 0
27/08/2025
11.40
 1,517,600 11.60 11.70 11.40 0 400 -0.0
26/08/2025
11.50
 987,400 11.50 11.60 11.30 0 0 0
25/08/2025
11.10
 1,031,300 11.30 11.50 11.10 0 0 0
22/08/2025
11.20
 3,351,600 12 12.20 11.10 0 0 0
21/08/2025
12
 3,168,700 12.50 12.60 12 0 0 0
20/08/2025
12.50
 3,507,800 13 13.10 12.20 0 0 0
19/08/2025
12.90
 4,982,700 12.70 13.60 12.30 0 0 0
18/08/2025
12.90
 2,251,300 12.80 13.20 12.70 0 0 0
15/08/2025
12.80
 3,973,200 13 13.40 12.60 0 0 0
14/08/2025
13
 2,623,100 12.80 13 12.60 0 0 0
13/08/2025
12.80
 4,182,100 13 13.10 12.60 0 0 0
12/08/2025
13
 3,958,300 13.30 13.40 12.80 0 0 0
11/08/2025
13.30
 2,289,900 13.60 13.80 13 0 0 0
08/08/2025
13.30
 8,734,700 12.60 13.60 12.40 0 0 0
07/08/2025
12.40
 1,753,000 12.70 12.90 12.30 0 0 0
06/08/2025
12.60
 4,000,700 12 12.70 12 0 0 0
05/08/2025
12
 2,991,200 12 12.30 11.90 0 0 0
04/08/2025
12
 2,423,600 12.30 12.30 11.90 0 0 0
01/08/2025
12.20
 2,409,600 12.30 12.50 12.10 0 0 0
31/07/2025
12.20
 3,012,200 12.80 13 12.20 0 0 0
30/07/2025
12.60
 2,752,700 12.40 13.20 12.40 0 0 0
29/07/2025
12.40
 7,890,200 12.20 13.30 12.20 0 0 0
28/07/2025
12.20
 3,007,100 12.20 12.20 12 0 0 0
25/07/2025
12.20
 2,674,600 12.10 12.40 12.10 0 0 0
24/07/2025
12
 4,342,600 11.80 12 11.80 0 0 0
23/07/2025
11.80
 2,439,600 11.80 11.80 11.60 0 0 0
22/07/2025
11.70
 1,317,800 11.80 11.70 11.60 0 0 0
21/07/2025
11.80
 2,604,100 11.80 12.10 11.70 0 0 0
18/07/2025
11.90
 3,059,700 11.60 12 11.50 0 0 0
17/07/2025
11.60
 2,259,700 11.70 11.60 11.60 0 28,200 -0.3
16/07/2025
11.70
 872,000 11.80 11.80 11.50 0 0 0
15/07/2025
11.60
 1,974,100 11.60 11.90 11.50 0 0 0
14/07/2025
11.60
 1,771,300 11.70 11.90 11.50 0 0 0
11/07/2025
11.70
 1,541,700 11.90 12 11.60 0 0 0
10/07/2025
11.90
 3,720,400 11.50 11.90 11.40 0 0 0
09/07/2025
11.50
 1,764,200 11.80 12 11.40 0 0 0
08/07/2025
11.60
 1,526,700 11.50 11.60 11.40 0 0 0
07/07/2025
11.50
 1,372,500 11.20 11.60 11.20 0 0 0
04/07/2025
11.50
 1,154,200 11.40 11.50 11.30 0 0 0
03/07/2025
11.40
 1,646,100 11.50 11.70 11.30 0 0 0
02/07/2025
11.40
 1,116,200 11.40 11.50 11.30 0 0 0
01/07/2025
11.40
 1,217,200 11.30 11.80 11.30 0 0 0
30/06/2025
11.80
 2,103,500 11.50 11.80 11.20 0 0 0
27/06/2025
11.50
 2,009,300 11.60 11.80 11.20 0 0 0
26/06/2025
11.60
 1,616,000 11.70 11.60 11.40 0 0 0
25/06/2025
11.70
 2,662,300 12 12.20 11.60 0 0 0
24/06/2025
12.10
 6,824,900 13.30 13.30 12 0 0 0
23/06/2025
13.30
 5,990,500 12.50 13.30 12.40 0 0 0
20/06/2025
12.10
 2,138,000 12.60 12.60 12 0 0 0
19/06/2025
12.40
 1,930,800 12.50 12.60 11.90 0 0 0
18/06/2025
12.50
 2,572,400 12.40 13 12.20 0 0 0
17/06/2025
12.10
 5,745,000 12.50 13.10 11.80 0 0 0
16/06/2025
12.10
 2,561,300 11 12.10 11 0 0 0
13/06/2025
11
 5,541,900 10.50 11 10.10 0 0 0
12/06/2025
10
 625,900 9.80 10.10 9.80 0 0 0
11/06/2025
9.70
 820,000 10 10 9.70 0 0 0
10/06/2025
9.90
 567,900 10 10.10 9.80 0 0 0
09/06/2025
10
 763,400 10.10 10.20 9.90 0 0 0
06/06/2025
10.10
 1,281,900 10.20 10.50 10 0 0 0
05/06/2025
10.10
 677,300 10.20 10.30 10 0 0 0
04/06/2025
10.20
 1,325,200 10.20 10.40 10.10 0 0 0
03/06/2025
10.20
 1,007,100 10 10.40 10 0 0 0
02/06/2025
10.10
 1,990,700 9.60 10.20 9.50 0 6,800 -0.1
30/05/2025
9.60
 966,100 9.90 10 9.60 0 0 0
29/05/2025
9.80
 1,280,700 9.80 10.20 9.60 0 0 0
28/05/2025
9.80
 2,246,400 9.40 10 9.40 0 0 0
27/05/2025
9.40
 1,031,700 9.20 9.40 9.10 0 0 0
26/05/2025
9.10
 530,800 9 9.20 8.70 0 0 0
23/05/2025
9
 231,200 9 9.10 8.90 0 0 0
22/05/2025
8.90
 729,700 9.10 9.10 8.90 0 0 0
21/05/2025
9.10
 531,300 9.30 9.30 9 0 0 0
20/05/2025
9.20
 477,700 9.30 9.30 9.10 0 0 0
19/05/2025
9.20
 712,100 9.20 9.40 9.10 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |