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

11.80
0.30
(2.61%)
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) 		-1.40 -10.85% 9,263,600 0 0
11.50
13.50
11.80
2 tháng
(2026-06-01) 		-3.10 -21.23% 20,990,500 0 0
11.50
14.90
11.80
3 tháng
(2026-05-04) 		-3.70 -24.34% 45,861,000 -900 0
11.50
16.80
11.80
6 tháng
(2026-01-30) 		-2.90 -20.14% 243,279,700 -2,800 -0.0
11.50
21.80
11.80
12 tháng
(2025-08-04) 		-0.50 -4.17% 459,139,200 -5,800 -0.1
9.50
21.80
11.80
24 tháng
(2024-08-08) 		-1.34 -10.44% 690,347,565 -62,374 -0.7
7.40
21.80
11.80
36 tháng
(2023-08-14) 		-3.27 -22.16% 1,109,155,041 -233,648 -3.5
7.40
21.80
11.80
60 tháng
(2021-08-24) 		5.17 81.75% 2,011,866,309 -285,319 -4.1
6.33
25.61
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/09/2014
18.68
 2,665,836 19.76 19.81 18.09 9,000 1,800 0.3
23/09/2014
19.76
 2,671,541 20.99 21.10 19.38 10,000 140,100 -5.0
22/09/2014
20.99
 1,732,790 20.78 22.29 20.78 78,500 1,000 3.1
19/09/2014
20.78
 2,035,928 19.81 20.78 18.89 4,200 27,300 -0.8
18/09/2014
19.81
 4,674,920 21.96 22.45 19.81 31,900 98,500 -2.6
17/09/2014
21.96
 3,117,899 24.12 25.52 21.96 11,500 224,800 -9.6
16/09/2014
24.12
 2,997,768 21.96 24.12 21.53 54,500 433,400 -15.6
15/09/2014
21.96
 3,293,057 20.40 22.39 20.73 6,900 143,300 -5.7
12/09/2014
20.40
 5,362,044 18.57 20.40 18.41 6,000 126,800 -4.4
11/09/2014
18.57
 2,180,325 18.03 18.84 18.03 42,400 0 1.5
10/09/2014
18.03
 1,946,064 17.50 18.03 16.69 61,000 0 2.0
09/09/2014
17.50
 2,486,684 19.16 19.16 17.28 21,900 171,000 -0.0
08/09/2014
19.16
 2,276,058 18.30 19.43 18.20 50,500 360,037 -0.0
05/09/2014
18.30
 1,185,289 17.98 18.57 18.03 1,400 347,500 -11.8
04/09/2014
17.98
 1,448,025 17.60 17.98 17.28 0 127,200 -4.2
03/09/2014
17.60
 2,100,385 18.30 18.52 17.60 31,800 137,000 -0.0
29/08/2014
18.30
 1,473,043 18.57 19.16 18.14 40,600 337,300 -10.2
28/08/2014
18.57
 1,784,576 18.25 19.16 17.76 55,300 335,900 -0.0
27/08/2014
18.25
 1,966,268 18.46 18.84 17.93 132,500 44,000 3.0
26/08/2014
18.46
 2,099,922 16.96 18.63 17.01 132,500 44,000 3.0
25/08/2014
16.96
 1,544,329 15.45 16.96 15.50 50,000 0 0.0
22/08/2014
15.45
 1,671,812 15.56 15.93 15.34 34,000 25,000 0.3
21/08/2014
15.56
 2,163,322 15.61 16.10 15.34 34,000 25,000 0.3
20/08/2014
15.61
 1,701,823 15.18 15.72 14.91 700 105,000 -3.0
19/08/2014
15.18
 1,893,745 15.40 15.56 14.97 0 60,403 -1.7
18/08/2014
15.40
 1,768,257 14.43 15.61 14.48 500 3,500 -0.1
15/08/2014
14.43
 2,057,504 13.46 14.64 13.46 49,400 200 1.3
14/08/2014
13.46
 1,779,126 13.13 13.78 13.03 1,000 0 0.0
13/08/2014
13.13
 1,663,523 12.54 13.40 12.60 1,000 0 0.0
12/08/2014
12.54
 705,900 12.76 12.76 12.49 25,000 0 0.6
11/08/2014
12.76
 1,106,607 12.65 12.76 12.38 56,000 1,000 1.3
08/08/2014
12.65
 938,230 12.81 12.97 12.60 128,000 67,500 1.5
07/08/2014
12.81
 1,616,900 12.44 12.87 12.27 90,000 0 2.1
06/08/2014
12.44
 844,065 12.38 12.60 12.27 64,000 0 1.5
05/08/2014
12.38
 1,336,085 12.22 12.65 12.27 34,240 0 0.8
04/08/2014
12.22
 1,462,925 11.90 12.27 11.84 21,000 0 0.5
01/08/2014
11.90
 1,736,120 11.47 12.06 11.30 74,000 0 1.6
31/07/2014
11.47
 647,155 10.98 11.47 10.93 20,000 0 0.4
30/07/2014
10.98
 995,151 11.30 11.36 10.98 3,060 43,000 -0.8
29/07/2014
11.30
 1,162,745 11.09 11.30 10.66 200 8,000 -0.2
28/07/2014: Cổ tức tiền mặt tỉ lệ: 12%
28/07/2014
11.09
 1,128,460 11.63 11.84 10.93 0 70,000 -1.4
25/07/2014
11.63
 1,199,015 11.83 12.60 11.63 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |