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

14.30
-0.10
(-0.69%)
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
(2026-05-13) 		-1.40 -8.86% 21,313,200 -900 0
14.30
16.80
14.30
2 tháng
(2026-04-13) 		-2.70 -15.79% 44,222,100 -1,800 0
14.30
17.10
14.30
3 tháng
(2026-03-16) 		-3 -17.24% 90,739,900 -1,800 0
14.30
18.80
14.30
6 tháng
(2025-12-15) 		3.90 37.14% 314,445,700 -4,100 -0.0
10.50
21.80
14.30
12 tháng
(2025-06-17) 		2.30 19.01% 534,397,000 -34,000 -0.4
9.50
21.80
14.30
24 tháng
(2024-06-24) 		-0.33 -2.25% 709,619,774 -88,174 -1.0
7.40
21.80
14.30
36 tháng
(2023-06-28) 		0.46 3.30% 1,147,277,426 -321,622 -5.2
7.40
21.80
14.30
60 tháng
(2021-07-08) 		7.43 106.46% 2,020,954,008 -456,019 -5.6
5.90
25.61
14.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |