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)
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
24/07/2014
11.83
 2,738,243 11.17 12.09 11.07 0 30,000 -0.7
23/07/2014
11.17
 1,156,344 11.12 11.32 11.07 33,000 20,000 0.3
22/07/2014
11.12
 1,035,700 11.32 11.32 10.96 0 16,000 -0.4
21/07/2014
11.32
 1,235,230 11.32 11.63 11.12 17,400 0 0.4
18/07/2014
11.32
 1,687,163 11.27 11.63 11.12 0 4,500 -0.1
17/07/2014
11.27
 1,186,990 10.96 11.27 10.96 400 0 0.0
16/07/2014
10.96
 2,024,352 10.96 11.47 10.96 95,600 0 2.1
15/07/2014
10.96
 1,183,858 10.66 11.17 10.81 0 500 -0.0
14/07/2014
10.66
 663,730 10.51 10.66 10.30 0 500 -0.0
11/07/2014
10.51
 1,126,349 10.56 10.71 10.25 1,000 104,030 -2.1
10/07/2014
10.56
 1,272,765 10.35 10.81 10.30 1,400 80,900 -1.7
09/07/2014
10.35
 932,033 9.89 10.45 9.94 0 105,000 -2.1
08/07/2014
9.89
 1,265,898 9.64 9.89 9.64 15,000 300,000 -5.4
07/07/2014
9.64
 644,604 9.64 9.84 9.64 44,600 100,000 -1.1
04/07/2014
9.64
 725,158 9.79 10.10 9.59 19,000 123,000 -2.0
03/07/2014
9.79
 950,861 9.59 9.89 9.59 25,000 250,200 -4.3
02/07/2014
9.59
 1,221,998 9.13 9.64 9.08 10,000 250,000 -4.4
01/07/2014
9.13
 356,005 9.08 9.18 9.03 0 105,800 -1.9
30/06/2014
9.08
 396,543 9.03 9.23 9.03 0 106,700 -1.9
27/06/2014
9.03
 435,711 9.13 9.13 8.92 0 90,000 -1.6
26/06/2014
9.13
 581,289 9.13 9.28 8.98 0 67,300 -1.2
25/06/2014
9.13
 603,967 9.08 9.33 9.03 0 130,000 -2.3
24/06/2014
9.08
 813,757 8.72 9.18 8.57 88,000 70,000 0.3
23/06/2014
8.72
 424,016 8.77 8.82 8.57 1,000 0 0.0
20/06/2014
8.77
 586,830 8.57 8.92 8.57 15,000 0 0.3
19/06/2014
8.57
 1,145,820 8.31 8.57 8.11 117,600 0 1.9
18/06/2014
8.31
 565,696 8.06 8.41 8.11 48,900 0 0.8
17/06/2014
8.06
 164,770 7.96 8.06 7.96 0 0 0
16/06/2014
7.96
 93,983 7.96 7.96 7.85 12,000 0 0.2
13/06/2014
7.96
 314,185 8.11 8.11 7.96 62,600 0 1.0
12/06/2014
8.11
 636,814 7.80 8.16 7.80 0 0 0
11/06/2014
7.80
 119,820 7.75 7.80 7.75 0 0 0
10/06/2014
7.75
 188,304 7.80 7.85 7.70 50,000 0 0.8
09/06/2014
7.80
 290,500 7.85 7.96 7.75 60,000 0 0.9
06/06/2014
7.85
 77,648 7.75 7.85 7.65 2,400 0 0.0
05/06/2014
7.75
 61,373 7.65 7.75 7.55 0 82 -0.0
04/06/2014
7.65
 260,057 7.80 7.80 7.60 0 0 0
03/06/2014
7.80
 162,227 7.75 7.85 7.65 0 75,000 -1.1
02/06/2014
7.75
 195,410 7.90 7.90 7.75 0 0 0
30/05/2014
7.90
 212,544 7.96 8.01 7.70 0 77,200 -1.2
29/05/2014
7.96
 316,292 8.06 8.11 7.90 0 22,800 -0.4
28/05/2014
8.06
 598,426 7.96 8.16 7.96 0 170,700 -2.7
27/05/2014
7.96
 403,500 7.70 8.01 7.60 0 0 0
26/05/2014
7.70
 150,025 7.70 7.75 7.50 0 0 0
23/05/2014
7.70
 278,207 7.80 7.90 7.65 0 4,000 -0.1
22/05/2014
7.80
 427,827 8.11 8.16 7.80 0 0 0
21/05/2014
8.11
 523,060 7.85 8.11 7.60 0 0 0
20/05/2014
7.85
 308,958 7.70 7.85 7.50 500 0 0.0
19/05/2014
7.70
 297,600 7.65 7.75 7.50 0 122,700 -1.8
16/05/2014
7.65
 285,500 7.34 7.65 7.34 0 0 0
15/05/2014
7.34
 480,400 7.60 7.75 7.24 4,000 0 0.1
14/05/2014
7.60
 240,710 7.14 7.60 7.14 0 0 0
13/05/2014
7.14
 369,310 7.19 7.45 7.04 55,000 0 0.8
12/05/2014
7.19
 512,000 7.75 7.75 7.04 50,000 0 0.7
09/05/2014
7.75
 358,280 7.34 7.75 7.19 19,700 0 0.3
08/05/2014
7.34
 1,329,025 8.11 8.11 7.34 160,000 1,800 2.3
07/05/2014
8.11
 158,200 7.96 8.16 7.96 0 0 0
06/05/2014
7.96
 382,936 8.16 8.16 7.75 0 0 0
05/05/2014
8.16
 571,714 8.16 8.47 8.16 0 0 0
29/04/2014
8.16
 288,910 8.06 8.16 8.01 0 0 0
28/04/2014
8.06
 125,700 8.06 8.16 7.96 200 0 0.0
25/04/2014
8.06
 323,505 8.11 8.16 8.01 0 0 0
24/04/2014
8.11
 181,420 8.16 8.16 7.96 0 0 0
23/04/2014
8.16
 318,332 8.01 8.26 8.01 125,000 0 2.0
22/04/2014
8.01
 275,530 7.75 8.06 7.65 0 0 0
21/04/2014
7.75
 228,500 8.16 8.21 7.75 0 0 0
18/04/2014
8.16
 239,186 8.67 8.82 8.16 0 0 0
17/04/2014
8.67
 216,810 8.62 8.92 8.62 0 0 0
16/04/2014
8.62
 481,650 9.03 9.08 8.16 35,900 0 0.6
15/04/2014
9.03
 361,266 9.28 9.38 8.92 0 10,100 -0.2
14/04/2014
9.28
 247,833 9.49 9.69 9.28 1,190 0 0.0
11/04/2014
9.49
 260,274 9.49 9.49 9.28 100 2,000 -0.0
10/04/2014
9.49
 269,200 9.43 9.59 9.43 0 0 0
08/04/2014
9.43
 307,219 9.33 9.64 9.33 0 20,000 -0.4
07/04/2014
9.33
 402,315 9.23 9.33 9.18 0 30,000 -0.5
04/04/2014
9.23
 294,810 9.38 9.38 9.18 25,000 0 0.5
03/04/2014
9.38
 452,541 9.33 9.49 9.28 20,010 0 0.4
02/04/2014
9.33
 673,965 9.33 9.38 8.77 67,000 0 1.2
01/04/2014
9.33
 932,705 9.69 9.69 9.08 30,300 0 0.6
31/03/2014
9.69
 497,791 9.84 9.94 9.69 53,500 0 1.0
28/03/2014
9.84
 428,260 10.10 10.30 9.84 0 30,000 -0.6
27/03/2014
10.10
 659,470 9.79 10.10 9.54 7,500 19,000 -0.2
26/03/2014
9.79
 1,637,975 10.25 10.40 9.74 52,300 0 1.1
25/03/2014
10.25
 1,686,918 9.94 10.61 10.00 97,700 0 2.0
24/03/2014
9.94
 929,063 9.79 10.10 9.74 91,000 32,000 1.2
21/03/2014
9.79
 1,483,076 9.49 9.94 9.38 50,000 34,000 0.3
20/03/2014
9.49
 1,358,640 9.94 10.05 9.33 50,000 84,900 -0.7
19/03/2014
9.94
 1,217,028 9.49 10.20 9.38 0 3,500 -0.1
18/03/2014
9.49
 2,122,734 8.67 9.54 8.72 135,100 25,000 1.9
17/03/2014
8.67
 950,910 8.52 8.77 8.52 0 2,000 -0.0
14/03/2014
8.52
 580,327 8.41 8.62 8.41 0 0 0
13/03/2014
8.41
 277,400 8.41 8.62 8.41 20,000 0 0.3
12/03/2014
8.41
 497,639 8.52 8.62 8.41 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |