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)
01/10/2013
7.11
 542,350 7.02 7.31 7.02 1,400 56,800 -0.8
30/09/2013
7.02
 216,250 6.88 7.02 6.88 0 0 0
27/09/2013
6.88
 327,920 6.92 7.02 6.83 0 0 0
26/09/2013
6.92
 96,953 6.92 6.92 6.88 0 0 0
25/09/2013
6.92
 157,660 6.92 7.02 6.88 500 20,000 -0.3
24/09/2013
6.92
 367,134 6.73 7.02 6.68 0 0 0
23/09/2013
6.73
 142,900 6.64 6.73 6.54 0 0 0
20/09/2013
6.64
 53,300 6.59 6.68 6.59 0 0 0
19/09/2013
6.59
 191,610 6.54 6.68 6.54 0 0 0
18/09/2013
6.54
 118,320 6.64 6.64 6.54 40,200 0 0.6
17/09/2013
6.64
 131,014 6.68 6.78 6.02 18,200 63,900 -0.6
16/09/2013
6.68
 32,900 6.68 6.78 6.64 5,000 0 0.1
13/09/2013
6.68
 36,800 6.68 6.68 6.64 3,000 1,100 0.0
12/09/2013
6.68
 100,500 6.68 6.78 6.64 6,500 0 0.1
11/09/2013
6.68
 202,600 6.64 6.78 6.68 50,000 0 0.7
10/09/2013
6.64
 120,597 6.54 6.68 6.45 3,600 0 0.1
09/09/2013
6.54
 145,000 6.73 6.73 6.40 0 0 0
06/09/2013
6.73
 93,520 6.73 6.78 6.68 30,400 0 0.4
05/09/2013
6.73
 93,100 6.54 6.73 6.59 20,000 0 0.3
04/09/2013
6.54
 171,500 6.68 6.68 6.54 15,000 0 0.2
03/09/2013
6.68
 103,310 6.88 6.88 6.68 10,000 0 0.1
30/08/2013
6.88
 61,060 6.78 6.88 6.68 0 0 0
29/08/2013
6.78
 93,000 6.73 6.83 6.68 1,000 0 0.0
28/08/2013
6.73
 237,819 6.92 6.92 6.68 20,000 0 0.3
27/08/2013
6.92
 33,423 7.02 7.02 6.88 2,200 0 0.0
26/08/2013
7.02
 130,697 7.02 7.02 6.83 0 0 0
23/08/2013
7.02
 217,574 7.07 7.07 6.97 5,000 0 0.1
22/08/2013
7.07
 202,700 7.21 7.21 6.92 45,000 75,500 -0.4
21/08/2013
7.21
 174,950 7.21 7.21 7.11 30,000 15 0.4
20/08/2013
7.21
 156,931 7.35 7.40 7.16 0 0 0
19/08/2013
7.35
 208,610 7.26 7.35 7.26 0 0 0
16/08/2013
7.26
 318,680 7.11 7.31 7.11 25,000 0 0.4
15/08/2013
7.11
 172,480 7.21 7.31 7.11 0 180 -0.0
14/08/2013
7.21
 289,767 6.97 7.21 6.92 45,000 0 0.7
13/08/2013
6.97
 244,512 7.07 7.07 6.97 20,000 54 0.3
12/08/2013
7.07
 148,200 7.11 7.21 7.07 0 5,000 -0.1
09/08/2013
7.11
 968,885 7.35 7.35 7.02 20,000 98,775 -1.2
08/08/2013
7.35
 262,987 7.45 7.50 7.31 0 45,000 -0.7
07/08/2013
7.45
 257,700 7.40 7.50 7.40 0 114,000 -1.8
06/08/2013
7.40
 153,181 7.50 7.50 7.35 10,800 71,000 -0.9
05/08/2013
7.50
 133,180 7.50 7.54 7.45 10,500 18,000 -0.1
02/08/2013
7.50
 90,700 7.50 7.54 7.45 19,500 0 0.3
01/08/2013
7.50
 201,800 7.40 7.50 7.40 16,500 0 0.3
31/07/2013
7.40
 161,011 7.45 7.45 7.35 20,800 0 0.3
30/07/2013
7.45
 257,750 7.35 7.54 7.35 0 0 0
29/07/2013
7.35
 273,300 7.64 7.64 7.35 21,000 0 0.3
26/07/2013
7.64
 159,600 7.59 7.64 7.50 24,500 0 0.4
25/07/2013
7.59
 220,500 7.69 7.78 7.59 0 33,500 -0.5
24/07/2013
7.69
 347,400 7.88 7.97 7.69 200 42,800 -0.7
23/07/2013
7.88
 311,000 8.02 8.07 7.88 6,500 0 0.1
22/07/2013
8.02
 173,000 8.12 8.21 7.97 0 0 0
19/07/2013
8.12
 319,100 8.07 8.21 8.07 30,000 0 0.5
18/07/2013
8.07
 388,200 8.07 8.26 7.97 0 1,500 -0.0
17/07/2013
8.07
 378,000 7.88 8.07 7.83 0 0 0
16/07/2013
7.88
 144,100 7.83 7.93 7.78 0 0 0
15/07/2013
7.83
 326,000 7.88 7.97 7.83 0 20,000 -0.3
12/07/2013
7.88
 246,200 7.69 7.88 7.69 0 0 0
11/07/2013
7.69
 230,900 7.59 7.69 7.50 4,000 0 0.1
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

Chính sách bảo mật | Điều khoản sử dụng |