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)
10/07/2013
7.59
 150,100 7.69 7.69 7.59 0 0 0
09/07/2013
7.69
 87,700 7.69 7.74 7.59 0 0 0
08/07/2013
7.69
 389,200 7.74 7.78 7.64 107,700 500 1.7
05/07/2013
7.74
 377,500 7.78 7.83 7.69 98,600 10,000 1.4
04/07/2013
7.78
 79,700 7.88 7.93 7.78 34,700 0 0.6
03/07/2013
7.88
 125,900 7.93 7.93 7.83 65,400 0 1.1
02/07/2013
7.93
 376,500 7.64 7.97 7.64 61,100 0 1.0
01/07/2013
7.64
 286,900 7.78 7.78 7.59 60,300 100 1.0
28/06/2013
7.78
 467,600 7.78 7.88 7.69 123,000 0 2.0
27/06/2013
7.78
 184,100 7.64 7.83 7.64 20,000 0 0.3
26/06/2013
7.64
 401,200 7.54 7.64 7.45 20,000 0 0.3
25/06/2013
7.54
 659,900 7.78 7.83 7.31 118,200 1,000 1.9
24/06/2013
7.78
 392,300 8.12 8.12 7.78 74,500 0 1.2
21/06/2013
8.12
 350,100 8.12 8.12 7.93 65,000 15,000 0.8
20/06/2013
8.12
 272,300 8.21 8.21 8.02 78,800 10,000 1.2
19/06/2013
8.21
 425,200 8.17 8.40 8.12 99,000 50,000 0.8
18/06/2013
8.17
 760,400 7.93 8.21 7.78 297,200 0 5.0
17/06/2013
7.93
 438,900 8.12 8.26 7.83 0 0 0
14/06/2013
8.12
 232,200 8.26 8.31 8.02 0 0 0
13/06/2013
8.26
 1,109,700 8.31 8.31 7.97 19,000 21,800 -0.0
12/06/2013
8.31
 523,900 8.40 8.45 8.26 50,000 0 0.9
11/06/2013
8.40
 452,100 8.55 8.59 8.31 4,500 18,000 -0.2
10/06/2013
8.55
 633,600 8.79 8.93 8.50 1,400 81,000 -1.5
07/06/2013
8.79
 544,700 8.69 8.93 8.69 0 500 -0.0
06/06/2013
8.69
 590,700 8.69 8.74 8.59 1,300 1,516 -0.0
05/06/2013
8.69
 344,500 8.45 8.69 8.50 47,000 29,000 0.3
04/06/2013
8.45
 1,006,800 8.55 8.79 8.45 0 34,600 -0.6
03/06/2013
8.55
 705,400 8.79 8.88 8.50 0 34,200 -0.6
31/05/2013
8.79
 863,800 8.93 9.41 8.74 30,000 34,100 -0.1
30/05/2013
8.93
 887,100 8.55 8.98 8.45 101,400 20,000 1.5
29/05/2013
8.55
 1,223,500 8.83 9.07 8.40 113,100 26,500 1.6
28/05/2013
8.83
 964,700 8.45 8.83 8.40 8,300 1,000 0.1
27/05/2013
8.45
 1,163,200 8.12 8.64 8.21 17,000 21,100 -0.1
24/05/2013
8.12
 1,093,000 7.78 8.21 7.78 139,900 0 2.3
23/05/2013
7.78
 1,080,000 7.88 8.12 7.74 180,500 30,000 2.5
22/05/2013
7.88
 986,900 7.64 8.02 7.69 151,900 40,900 1.8
21/05/2013
7.64
 1,034,000 7.69 7.88 7.59 191,500 31,500 2.6
20/05/2013
7.69
 1,145,800 7.35 7.74 7.31 172,200 50,000 1.9
17/05/2013
7.35
 493,200 7.45 7.45 7.31 93,500 56,400 0.6
16/05/2013
7.45
 533,200 7.45 7.54 7.35 200,500 3,000 3.1
15/05/2013
7.45
 906,400 7.45 7.50 7.31 183,500 0 2.8
14/05/2013
7.45
 1,232,200 7.54 7.59 7.31 303,100 0 4.7
13/05/2013
7.54
 758,700 7.40 7.64 7.50 141,000 500 2.2
10/05/2013
7.40
 1,684,700 7.21 7.45 7.21 339,500 0 5.2
09/05/2013
7.21
 1,155,900 6.97 7.35 6.97 195,600 0 2.9
08/05/2013
6.97
 347,100 7.02 7.07 6.92 96,500 0 1.4
07/05/2013
7.02
 562,200 7.07 7.16 6.92 232,500 2,700 3.4
06/05/2013
7.07
 620,300 6.83 7.11 6.78 79,000 0 1.2
03/05/2013
6.83
 396,600 6.83 6.88 6.73 94,400 1,500 1.3
02/05/2013
6.83
 298,000 6.92 6.92 6.78 141,100 0 2.0
26/04/2013
6.92
 442,100 7.02 7.02 6.83 139,400 0 2.0
25/04/2013
7.02
 1,321,100 6.83 7.26 6.78 442,600 0 6.5
24/04/2013
6.83
 866,300 6.59 6.83 6.64 232,000 3,800 3.2
23/04/2013
6.59
 368,500 6.35 6.83 6.49 0 0 0
22/04/2013
6.35
 353,400 6.54 6.54 6.35 19,000 0 0.3
18/04/2013
6.54
 474,400 6.68 6.68 6.40 11,000 0 0.1
17/04/2013
6.68
 433,600 6.78 6.92 6.64 9,500 0 0.1
16/04/2013
6.78
 646,400 6.73 6.92 6.54 34,200 0 0.5
15/04/2013
6.73
 832,000 7.21 7.21 6.59 0 0 0
12/04/2013
7.21
 1,613,600 7.07 7.35 7.02 65,000 0 1.0
11/04/2013
7.07
 925,300 6.83 7.07 6.88 0 0 0
10/04/2013
6.83
 2,547,600 6.88 7.26 6.78 0 1,000 -0.0
09/04/2013
6.88
 579,800 6.92 7.02 6.83 500 0 0.0
08/04/2013
6.92
 1,259,600 6.73 7.07 6.73 43,000 4,000 0.6
05/04/2013
6.73
 1,412,300 6.49 6.78 6.45 0 500 -0.0
04/04/2013
6.49
 1,083,100 6.40 6.68 6.30 0 3,000 -0.0
03/04/2013
6.40
 318,100 6.30 6.40 6.21 0 0 0
02/04/2013
6.30
 347,500 6.35 6.45 6.26 0 2,000 -0.0
01/04/2013
6.35
 215,400 6.16 6.35 6.11 0 0 0
29/03/2013
6.16
 331,300 6.21 6.21 5.97 500 0 0.0
28/03/2013
6.21
 161,000 6.26 6.26 6.11 3,000 0 0.0
27/03/2013
6.26
 229,400 6.30 6.30 6.21 2,500 0 0.0
26/03/2013
6.30
 340,200 6.35 6.40 6.26 0 0 0
25/03/2013
6.35
 77,500 6.35 6.35 6.21 0 0 0
22/03/2013
6.35
 393,300 6.45 6.54 6.16 0 5,000 -0.1
21/03/2013
6.45
 985,000 6.11 6.64 6.16 0 0 0
20/03/2013
6.11
 153,500 6.06 6.16 6.06 0 0 0
19/03/2013
6.06
 43,200 6.11 6.11 6.02 1,000 0 0.0
18/03/2013
6.11
 99,200 6.16 6.21 6.02 8,000 0 0.1
15/03/2013
6.16
 200,700 6.11 6.16 6.02 2,000 0 0.0
14/03/2013
6.11
 198,500 6.11 6.16 6.06 0 170 -0.0
13/03/2013
6.11
 60,700 6.26 6.26 6.06 0 0 0
12/03/2013
6.26
 134,700 6.26 6.30 6.06 2,800 0 0.0
11/03/2013
6.26
 132,900 6.16 6.30 6.06 0 19,200 -0.2
08/03/2013
6.16
 60,400 6.06 6.16 6.06 5,800 0 0.1
07/03/2013
6.06
 129,600 6.11 6.16 6.02 0 0 0
06/03/2013
6.11
 239,200 6.02 6.16 5.97 25,500 0 0.3
05/03/2013
6.02
 304,500 6.02 6.11 5.92 57,100 0 0.7
04/03/2013
6.02
 438,000 6.30 6.30 5.97 1,600 4,000 -0.0
01/03/2013
6.30
 174,600 6.26 6.35 6.26 0 0 0
28/02/2013
6.26
 185,000 6.35 6.45 6.26 2,300 0 0.0
27/02/2013
6.35
 272,600 6.21 6.35 6.16 24,000 0 0.3
26/02/2013
6.21
 670,000 6.49 6.49 6.11 21,500 1,000 0.3
25/02/2013
6.49
 397,400 6.49 6.64 6.40 700 0 0.0
22/02/2013
6.49
 582,800 6.45 6.92 6.30 2,500 2,000 0.0
21/02/2013
6.45
 882,200 7.07 7.07 6.35 8,200 0 0.1
20/02/2013
7.07
 975,600 7.07 7.07 6.92 44,000 0 0.6
19/02/2013
7.07
 728,800 7.26 7.26 7.07 50,000 7,600 0.6
18/02/2013
7.26
 1,008,100 6.78 7.26 6.88 154,000 1,700 2.3
08/02/2013
6.78
 1,429,700 6.59 6.88 6.49 71,000 0 1.0

Chính sách bảo mật | Điều khoản sử dụng |