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

14.30
0.10
(0.70%)
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
(2025-12-29) 		2.50 21.37% 71,955,000 -600 -0.0
11.30
14.80
14.30
2 tháng
(2025-12-01) 		3.50 32.71% 82,736,800 -900 -0.0
10.40
14.80
14.30
3 tháng
(2025-10-30) 		3.90 37.86% 103,166,000 -900 -0.0
10.30
14.80
14.30
6 tháng
(2025-08-01) 		2 16.39% 210,151,700 -2,600 -0.0
9.50
14.80
14.30
12 tháng
(2025-02-03) 		3.90 37.86% 378,157,518 -42,300 -0.5
7.40
14.80
14.30
24 tháng
(2024-02-15) 		-0.03 -0.24% 685,626,575 -150,056 -2.1
7.40
16.72
14.30
36 tháng
(2023-02-13) 		3.90 37.82% 1,093,823,236 -292,038 -4.8
7.40
16.72
14.30
60 tháng
(2021-02-23) 		7.80 121.89% 1,908,147,525 -4,840,712 -56.1
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)
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
07/02/2013
6.59
 399,200 6.49 6.59 6.45 2,600 0 0.0
06/02/2013
6.49
 291,900 6.40 6.54 6.40 19,800 0 0.3
05/02/2013
6.40
 338,000 6.45 6.45 6.35 20,000 0 0.3
04/02/2013
6.45
 258,400 6.45 6.59 6.45 18,000 0 0.2
01/02/2013
6.45
 271,200 6.45 6.45 6.30 6,400 8,700 -0.0
31/01/2013
6.45
 268,700 6.54 6.59 6.40 103,700 0 1.4
30/01/2013
6.54
 400,200 6.54 6.59 6.49 157,700 0 2.2
29/01/2013
6.54
 233,200 6.49 6.54 6.35 86,700 0 1.2
28/01/2013
6.49
 351,600 6.45 6.64 6.45 65,300 0 0.9
25/01/2013
6.45
 278,000 6.30 6.49 6.35 32,000 0 0.4
24/01/2013
6.30
 293,100 6.26 6.40 6.26 145,300 0 1.9
23/01/2013
6.26
 338,000 6.21 6.26 6.11 26,000 0 0.3
22/01/2013
6.21
 467,700 6.35 6.40 6.11 0 0 0
21/01/2013
6.35
 305,200 6.45 6.49 6.35 8,400 10,000 -0.0
18/01/2013
6.45
 639,700 6.54 6.59 6.40 40,000 0 0.5
17/01/2013
6.54
 524,100 6.68 6.73 6.49 4,000 0 0.1
16/01/2013
6.68
 638,900 6.73 6.92 6.68 0 18,600 -0.3
15/01/2013
6.73
 1,268,700 6.40 6.88 6.45 0 600 -0.0
14/01/2013
6.40
 363,600 6.45 6.54 6.35 10,000 3,000 0.1
11/01/2013
6.45
 420,700 6.45 6.68 6.45 0 0 0
10/01/2013
6.45
 510,000 6.35 6.54 6.30 68,800 0 0.9
09/01/2013
6.35
 727,800 6.54 6.73 6.30 0 11,000 -0.2
08/01/2013
6.54
 474,900 6.45 6.68 6.45 0 3,900 -0.1
07/01/2013
6.45
 927,900 6.40 6.64 6.35 0 3,300 -0.0
04/01/2013
6.40
 436,300 6.26 6.45 6.26 0 9,500 -0.1
03/01/2013
6.26
 551,200 6.45 6.49 6.16 0 0 0
02/01/2013
6.45
 575,400 6.26 6.54 6.26 0 0 0
28/12/2012
6.26
 369,900 6.21 6.30 6.06 0 0 0
27/12/2012
6.21
 599,900 6.02 6.35 6.06 9,500 0 0.1
26/12/2012
6.02
 489,400 5.92 6.06 5.87 0 0 0
25/12/2012
5.92
 221,500 5.97 6.02 5.73 0 0 0
24/12/2012
5.97
 83,300 5.87 5.97 5.83 600 0 0.0
21/12/2012
5.87
 73,900 5.87 5.87 5.78 0 0 0
20/12/2012
5.87
 149,800 5.97 6.02 5.87 0 0 0
19/12/2012
5.97
 135,700 5.87 6.02 5.87 0 0 0
18/12/2012
5.87
 186,500 5.92 5.97 5.83 0 0 0
17/12/2012
5.92
 378,800 5.87 6.02 5.83 1,900 0 0.0
14/12/2012
5.87
 296,400 5.97 5.97 5.83 16,800 0 0.2
13/12/2012
5.97
 300,000 5.97 6.06 5.87 70,000 0 0.9
12/12/2012
5.97
 210,100 5.83 6.02 5.73 0 0 0
11/12/2012
5.83
 665,600 5.63 5.97 5.54 0 0 0
10/12/2012
5.63
 261,200 5.59 5.68 5.54 0 0 0
07/12/2012
5.59
 100,900 5.59 5.63 5.49 5,600 0 0.1
06/12/2012
5.59
 148,100 5.63 5.63 5.54 0 0 0
05/12/2012
5.63
 187,000 5.59 5.68 5.54 0 0 0
04/12/2012
5.59
 130,300 5.44 5.59 5.44 0 0 0
03/12/2012
5.44
 50,500 5.40 5.44 5.35 0 0 0
30/11/2012
5.40
 51,400 5.44 5.49 5.40 0 0 0
29/11/2012
5.44
 171,300 5.40 5.44 5.35 0 0 0
28/11/2012
5.40
 42,700 5.44 5.49 5.35 5,300 0 0.1
27/11/2012
5.44
 82,300 5.40 5.44 5.35 600 0 0.0
26/11/2012
5.40
 172,400 5.49 5.54 5.40 29,500 0 0.3
23/11/2012
5.49
 124,700 5.59 5.59 5.44 0 0 0
22/11/2012
5.59
 82,100 5.59 5.59 5.54 0 0 0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 14%
21/11/2012
5.59
 184,100 5.54 5.68 5.49 6,000 0 0.1
20/11/2012
5.54
 346,200 5.54 5.58 5.45 2,800 0 0.0
19/11/2012
5.54
 188,400 5.54 5.67 5.50 4,300 0 0.1
16/11/2012
5.54
 269,000 5.50 5.54 5.33 0 0 0
15/11/2012
5.50
 324,900 5.54 5.58 5.50 0 0 0
14/11/2012
5.54
 248,000 5.58 5.62 5.50 0 0 0
13/11/2012
5.58
 310,800 5.67 5.75 5.50 1,100 0 0.0
12/11/2012
5.67
 794,100 5.41 5.71 5.50 0 0 0
09/11/2012
5.41
 349,100 5.11 5.41 5.20 0 0 0
08/11/2012
5.11
 122,400 5.07 5.11 4.99 41,700 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |