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)
07/11/2012
5.07
 185,000 4.86 5.07 4.90 0 0 0
06/11/2012
4.86
 149,900 4.81 4.90 4.73 2,000 200 0.0
05/11/2012
4.81
 327,400 5.11 5.11 4.81 0 0 0
02/11/2012
5.11
 410,800 5.45 5.58 5.11 0 700 -0.0
01/11/2012
5.45
 119,800 5.41 5.50 5.33 0 0 0
31/10/2012
5.41
 24,200 5.50 5.62 5.37 0 0 0
30/10/2012
5.50
 538,900 5.28 5.67 5.28 0 0 0
29/10/2012
5.28
 29,700 5.33 5.33 5.24 0 0 0
26/10/2012
5.33
 39,200 5.33 5.37 5.28 0 0 0
25/10/2012
5.33
 102,300 5.37 5.45 5.03 2,000 0 0.0
24/10/2012
5.37
 56,200 5.37 5.37 5.28 0 0 0
23/10/2012
5.37
 61,700 5.37 5.45 5.33 0 0 0
22/10/2012
5.37
 54,900 5.54 5.54 5.28 0 0 0
19/10/2012
5.54
 239,000 5.54 5.54 5.28 0 0 0
18/10/2012
5.54
 89,400 5.54 5.62 5.54 0 0 0
17/10/2012
5.54
 225,900 5.58 5.67 5.50 0 0 0
16/10/2012
5.58
 210,300 5.37 5.58 5.33 0 0 0
15/10/2012
5.37
 109,200 5.41 5.45 5.33 0 0 0
12/10/2012
5.41
 99,000 5.45 5.54 5.37 4,000 0 0.1
11/10/2012
5.45
 255,900 5.45 5.71 5.41 2,500 0 0.0
10/10/2012
5.45
 125,000 5.28 5.45 5.24 1,000 0 0.0
09/10/2012
5.28
 228,800 5.33 5.41 5.28 10,000 0 0.1
08/10/2012
5.33
 162,800 5.11 5.33 5.11 13,200 0 0.2
05/10/2012
5.11
 156,100 4.94 5.16 4.90 0 100 -0.0
04/10/2012
4.94
 50,100 4.90 4.99 4.90 100 0 0.0
03/10/2012
4.90
 127,800 4.81 4.99 4.86 0 0 0
02/10/2012
4.81
 103,000 4.77 4.81 4.69 0 0 0
01/10/2012
4.77
 42,400 4.86 4.90 4.64 0 0 0
28/09/2012
4.86
 72,300 4.90 4.90 4.81 0 2,400 -0.0
27/09/2012
4.90
 19,500 4.94 4.94 4.86 0 300 -0.0
26/09/2012
4.94
 76,200 4.77 4.94 4.77 0 1,000 -0.0
25/09/2012
4.77
 38,400 4.86 4.90 4.69 0 200 -0.0
24/09/2012: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35)
24/09/2012
4.86
 67,100 4.89 4.90 4.81 0 0 0
21/09/2012
4.89
 146,100 4.89 4.93 4.81 0 0 0
20/09/2012
4.89
 59,700 4.97 4.97 4.77 0 0 0
19/09/2012
4.97
 161,900 4.81 4.97 4.69 0 0 0
18/09/2012
4.81
 287,600 5.10 5.10 4.81 400 900 -0.0
17/09/2012
5.10
 123,000 5.30 5.34 5.06 1,100 0 0.0
14/09/2012
5.30
 111,400 5.18 5.38 5.18 0 0 0
13/09/2012
5.18
 100,200 5.06 5.18 4.93 0 0 0
12/09/2012
5.06
 28,300 5.06 5.18 4.93 1,900 0 0.0
11/09/2012
5.06
 65,300 5.01 5.10 4.93 1,000 0 0.0
10/09/2012
5.01
 258,400 5.38 5.38 5.01 100 0 0.0
07/09/2012
5.38
 63,600 5.38 5.46 5.30 0 0 0
06/09/2012
5.38
 63,800 5.46 5.46 5.34 0 3,000 -0.0
05/09/2012
5.46
 49,100 5.54 5.54 5.34 0 0 0
04/09/2012
5.54
 75,300 5.50 5.58 5.50 1,800 700 0.0
31/08/2012
5.50
 48,200 5.50 5.50 5.38 0 0 0
30/08/2012
5.50
 44,100 5.54 5.58 5.46 0 0 0
29/08/2012
5.54
 97,000 5.26 5.58 5.34 0 0 0
28/08/2012
5.26
 69,700 5.14 5.26 5.01 0 0 0
27/08/2012
5.14
 136,800 5.46 5.50 5.14 0 0 0
24/08/2012
5.46
 150,600 5.30 5.67 4.97 0 0 0
23/08/2012
5.30
 165,300 5.58 5.63 5.30 0 0 0
22/08/2012
5.58
 135,400 5.75 5.75 5.54 1,700 0 0.0
21/08/2012
5.75
 239,700 6.16 6.20 5.75 1,000 0 0.0
20/08/2012
6.16
 92,800 6.03 6.16 6.03 2,000 0 0.0
17/08/2012
6.03
 162,700 5.99 6.11 5.95 1,000 0 0.0
16/08/2012
5.99
 78,000 5.95 5.99 5.91 0 0 0
15/08/2012
5.95
 39,500 5.95 5.95 5.87 0 0 0
14/08/2012
5.95
 21,500 5.91 6.03 5.95 3,700 0 0.1
13/08/2012
5.91
 35,700 6.03 6.03 5.87 2,000 0 0.0
10/08/2012
6.03
 82,200 6.03 6.03 5.91 0 0 0
09/08/2012
6.03
 24,600 6.11 6.16 5.95 0 0 0
08/08/2012
6.11
 90,300 5.99 6.11 5.91 0 0 0
07/08/2012
5.99
 68,600 6.11 6.11 5.95 0 0 0
06/08/2012
6.11
 204,900 5.91 6.24 5.91 0 0 0
03/08/2012
5.91
 27,700 5.95 5.95 5.91 0 0 0
02/08/2012
5.95
 30,100 5.83 6.03 5.91 0 0 0
01/08/2012
5.83
 64,600 5.83 5.83 5.71 0 0 0
31/07/2012
5.83
 56,300 5.91 5.99 5.79 0 0 0
30/07/2012
5.91
 127,600 5.95 5.95 5.87 6,000 0 0.1
27/07/2012
5.95
 80,100 5.99 6.11 5.95 0 0 0
26/07/2012
5.99
 97,500 5.99 6.07 5.95 0 0 0
25/07/2012
5.99
 80,900 6.03 6.07 5.91 0 0 0
24/07/2012
6.03
 133,200 6.20 6.20 5.99 0 0 0
23/07/2012
6.20
 166,900 6.32 6.44 6.11 0 8,000 -0.1
20/07/2012
6.32
 342,000 6.28 6.64 6.32 0 0 0
19/07/2012
6.28
 390,900 5.87 6.28 5.95 0 0 0
18/07/2012
5.87
 63,000 5.99 5.99 5.71 0 0 0
17/07/2012
5.99
 75,900 5.71 5.99 5.71 0 0 0
16/07/2012
5.71
 65,200 5.87 5.87 5.71 0 0 0
13/07/2012
5.87
 135,400 5.75 5.99 5.75 0 0 0
12/07/2012
5.75
 95,000 5.54 5.79 5.54 0 0 0
11/07/2012
5.54
 85,300 5.38 5.54 5.42 0 0 0
10/07/2012
5.38
 35,900 5.38 5.50 5.22 0 0 0
09/07/2012
5.38
 83,900 5.67 5.67 5.38 300 0 0.0
06/07/2012
5.67
 57,400 5.75 5.83 5.67 0 0 0
05/07/2012
5.75
 139,300 5.42 5.75 5.42 300 100 0.0
04/07/2012
5.42
 91,400 5.58 5.58 5.42 0 0 0
03/07/2012
5.58
 228,200 5.83 5.83 5.46 0 0 0
02/07/2012
5.83
 169,200 5.99 5.99 5.71 20,000 0 0.3
29/06/2012
5.99
 79,100 6.03 6.03 5.91 18,000 0 0.3
28/06/2012
6.03
 103,400 5.83 6.11 5.79 0 0 0
27/06/2012
5.83
 65,400 5.79 6.03 5.83 0 0 0
26/06/2012
5.79
 116,300 6.11 6.11 5.79 0 0 0
25/06/2012
6.11
 192,500 6.40 6.40 6.03 0 0 0
22/06/2012
6.40
 74,200 6.48 6.48 6.32 0 0 0
21/06/2012
6.48
 36,500 6.52 6.56 6.44 0 0 0
20/06/2012
6.52
 53,700 6.52 6.56 6.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |