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

10.70
-0.10
(-0.93%)
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
(2025-11-05) 		-0.70 -6.09% 19,428,300 0 0
10.60
11.50
10.70
2 tháng
(2025-10-06) 		-0.70 -6.09% 39,446,700 0 0
9.50
11.70
10.70
3 tháng
(2025-09-08) 		-0.80 -6.90% 59,553,500 -1,300 -0.0
9.50
12.50
10.70
6 tháng
(2025-06-09) 		0.80 8% 228,438,700 -29,900 -0.4
9.50
13.30
10.70
12 tháng
(2024-12-10) 		0.30 2.86% 312,952,459 -41,440 -0.5
7.40
13.30
10.70
24 tháng
(2023-12-18) 		-4.03 -27.18% 634,836,541 -149,376 -2.1
7.40
16.72
10.70
36 tháng
(2022-12-21) 		1.41 14.96% 1,067,808,057 -289,638 -4.8
7.40
16.72
10.70
60 tháng
(2020-12-31) 		4.90 83.17% 1,845,140,518 -5,264,812 -59.8
4.60
25.61
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/03/2014
8.52
 605,003 8.52 8.67 8.47 5,000 0 0.1
10/03/2014
8.52
 346,191 8.57 8.62 8.41 0 0 0
07/03/2014
8.57
 439,464 8.41 8.62 8.41 15,000 0 0.2
06/03/2014
8.41
 462,446 8.41 8.41 8.31 13,000 70,000 -0.9
05/03/2014
8.41
 612,214 8.21 8.47 8.26 50,000 0 0.8
04/03/2014
8.21
 540,160 8.26 8.26 8.06 0 0 0
03/03/2014
8.26
 697,600 8.62 8.62 8.11 2,000 5,000 -0.0
28/02/2014
8.62
 493,132 8.62 8.77 8.41 0 0 0
27/02/2014
8.62
 554,143 8.87 8.92 8.62 0 0 0
26/02/2014
8.87
 486,300 8.87 8.98 8.77 0 22,600 -0.4
25/02/2014
8.87
 518,570 9.03 9.08 8.87 0 35,500 -0.6
24/02/2014
9.03
 213,244 8.77 9.03 8.72 0 0 0
21/02/2014
8.77
 548,907 8.77 8.98 8.67 13,000 100 0.2
20/02/2014
8.77
 1,531,027 9.18 9.49 8.41 15,000 52,100 -0.7
19/02/2014
9.18
 990,727 8.72 9.18 8.67 200 31,000 -0.5
18/02/2014
8.72
 808,248 8.67 8.72 8.62 0 0 0
17/02/2014
8.67
 501,726 8.67 8.82 8.57 19,900 0 0.3
14/02/2014
8.67
 646,206 8.62 8.92 8.62 50,000 0 0.9
13/02/2014
8.62
 851,300 8.36 8.77 8.41 56,500 0 1.0
12/02/2014
8.36
 585,945 8.26 8.41 8.26 22,800 24,000 -0.0
11/02/2014
8.26
 452,850 8.36 8.52 8.26 0 0 0
10/02/2014
8.36
 271,607 8.36 8.36 8.26 0 3,500 -0.1
07/02/2014
8.36
 603,760 8.11 8.52 8.11 0 5,000 -0.1
06/02/2014
8.11
 230,400 8.11 8.16 8.01 0 0 0
27/01/2014
8.11
 107,700 8.11 8.11 8.06 1,800 0 0.0
24/01/2014
8.11
 191,000 8.06 8.16 7.96 0 0 0
23/01/2014
8.06
 158,550 7.90 8.06 7.90 0 0 0
22/01/2014
7.90
 365,410 7.90 8.16 7.85 10,000 0 0.2
21/01/2014
7.90
 356,730 7.80 7.96 7.65 0 400 -0.0
20/01/2014
7.80
 515,345 7.96 7.96 7.75 0 16,500 -0.3
17/01/2014
7.96
 435,450 8.11 8.21 7.96 55,200 0 0.9
16/01/2014
8.11
 286,510 8.21 8.26 8.01 0 0 0
15/01/2014
8.21
 617,620 8.11 8.36 8.06 0 0 0
14/01/2014
8.11
 1,001,460 8.06 8.36 8.01 0 1,000 -0.0
13/01/2014
8.06
 543,700 7.96 8.16 7.90 100 0 0.0
10/01/2014
7.96
 959,298 8.11 8.41 7.96 20,000 0 0.3
09/01/2014
8.11
 1,675,297 7.50 8.21 7.50 0 24,900 -0.4
08/01/2014
7.50
 295,250 7.45 7.55 7.34 0 0 0
07/01/2014
7.45
 187,933 7.45 7.55 7.39 5,100 0 0.1
06/01/2014
7.45
 142,400 7.29 7.45 7.34 0 0 0
03/01/2014
7.29
 88,500 7.34 7.34 7.24 0 0 0
02/01/2014
7.34
 68,834 7.39 7.45 7.29 15,000 0 0.2
31/12/2013
7.39
 173,500 7.19 7.39 7.19 0 0 0
30/12/2013
7.19
 282,500 7.39 7.39 7.19 3,400 0 0.0
27/12/2013
7.39
 325,421 7.55 7.55 7.39 0 0 0
26/12/2013
7.55
 96,122 7.65 7.65 7.50 0 100 -0.0
25/12/2013
7.65
 171,649 7.65 7.65 7.55 0 0 0
24/12/2013
7.65
 1,318,385 7.45 7.75 7.50 0 20,800 -0.3
23/12/2013
7.45
 580,400 7.50 7.65 7.39 82,500 34,200 0.7
20/12/2013
7.50
 299,046 7.65 7.75 7.50 10,000 0 0.1
19/12/2013
7.65
 764,360 7.55 7.80 7.55 0 0 0
18/12/2013
7.55
 217,447 7.55 7.65 7.50 0 0 0
17/12/2013
7.55
 1,091,464 7.24 7.55 7.24 0 4,000 -0.1
16/12/2013
7.24
 145,108 7.14 7.24 7.09 0 0 0
13/12/2013
7.14
 69,961 7.09 7.14 7.04 0 4,600 -0.1
12/12/2013
7.09
 194,200 7.04 7.09 6.94 1,200 0 0.0
11/12/2013
7.04
 269,140 7.19 7.19 7.04 0 0 0
10/12/2013
7.19
 129,000 7.24 7.29 7.19 0 0 0
09/12/2013
7.24
 309,383 7.19 7.45 7.19 0 2,000 -0.0
06/12/2013
7.19
 226,000 7.24 7.29 7.19 0 0 0
05/12/2013
7.24
 194,860 7.29 7.29 7.19 0 0 0
04/12/2013
7.29
 250,300 7.24 7.29 7.19 0 0 0
03/12/2013
7.24
 168,650 7.14 7.29 7.19 25,000 800 0.3
02/12/2013
7.14
 127,900 7.24 7.24 7.14 30,000 55,000 -0.4
29/11/2013
7.24
 148,193 7.24 7.24 7.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |