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

14.70
0.20
(1.38%)
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
(2026-03-30) 		-3.90 -21.20% 35,544,600 -900 0
14.50
18.40
14.70
2 tháng
(2026-03-02) 		-4.20 -22.46% 128,607,700 -900 0
14.50
21.80
14.70
3 tháng
(2026-01-29) 		0.40 2.84% 199,337,300 -2,300 -0.0
13
21.80
14.70
6 tháng
(2025-10-31) 		3.80 35.51% 308,639,900 -3,200 -0.0
10.40
21.80
14.70
12 tháng
(2025-05-05) 		5.60 62.92% 537,042,800 -40,400 -0.5
8.90
21.80
14.70
24 tháng
(2024-05-09) 		-0.43 -2.88% 758,065,425 -95,194 -1.2
7.40
21.80
14.70
36 tháng
(2023-05-15) 		2.23 18.14% 1,183,469,504 -315,848 -5.1
7.40
21.80
14.70
60 tháng
(2021-05-25) 		7.53 107.90% 2,046,389,257 -2,840,219 -34.4
5.90
25.61
14.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2012
6.97
 482,400 7.09 7.09 6.85 0 0 0
19/04/2012
7.09
 1,137,600 6.89 7.30 6.85 0 24,500 -0.4
18/04/2012
6.89
 787,600 6.56 7.01 6.52 2,800 5,800 -0.1
17/04/2012
6.56
 381,500 6.69 6.81 6.52 0 8,200 -0.1
16/04/2012
6.69
 482,000 6.36 6.77 6.32 0 1,000 -0.0
13/04/2012
6.36
 150,900 6.44 6.48 6.24 0 0 0
12/04/2012
6.44
 340,000 6.44 6.60 6.36 0 0 0
11/04/2012
6.44
 247,400 6.28 6.52 6.28 0 14,000 -0.2
10/04/2012
6.28
 324,600 6.28 6.52 6.24 0 24,500 -0.4
09/04/2012
6.28
 314,900 6.11 6.36 6.07 0 0 0
06/04/2012
6.11
 279,000 6.16 6.24 6.07 0 0 0
05/04/2012
6.16
 229,200 5.99 6.20 5.83 0 500 -0.0
04/04/2012
5.99
 257,800 6.24 6.24 5.95 0 0 0
03/04/2012
6.24
 210,200 5.91 6.28 5.91 0 0 0
30/03/2012
5.91
 500,800 6.07 6.16 5.79 0 0 0
29/03/2012
6.07
 518,100 6.44 6.48 6.03 0 0 0
28/03/2012
6.44
 268,400 6.44 6.52 6.16 0 2,200 -0.0
27/03/2012
6.44
 287,300 6.89 6.89 6.44 0 0 0
26/03/2012
6.89
 1,171,800 6.48 6.89 6.60 95,000 2,500 1.5
23/03/2012
6.48
 1,058,900 6.11 6.48 6.07 300 2,500 -0.0
22/03/2012
6.11
 287,400 6.11 6.16 5.99 0 0 0
21/03/2012
6.11
 474,700 6.03 6.24 5.99 0 0 0
20/03/2012
6.03
 199,900 5.91 6.07 5.91 0 1,000 -0.0
19/03/2012
5.91
 178,200 5.95 6.07 5.83 0 8,300 -0.1
16/03/2012
5.95
 306,900 5.95 6.24 5.95 0 0 0
15/03/2012
5.95
 189,800 5.71 6.03 5.67 0 0 0
14/03/2012
5.71
 248,600 5.75 5.87 5.71 0 0 0
13/03/2012
5.75
 132,500 5.67 5.87 5.63 0 0 0
12/03/2012
5.67
 291,100 5.95 5.99 5.67 0 0 0
09/03/2012
5.95
 345,800 5.83 6.20 5.83 0 0 0
08/03/2012
5.83
 393,400 6.07 6.32 5.79 0 0 0
07/03/2012
6.07
 215,900 6.11 6.32 5.95 5,000 0 0.1
06/03/2012
6.11
 602,400 6.60 6.89 6.11 0 0 0
05/03/2012
6.60
 439,100 6.24 6.60 6.28 6,800 5,000 0.0
02/03/2012
6.24
 543,300 6.16 6.28 6.11 67,100 29,600 0.6
01/03/2012
6.16
 460,600 6.16 6.40 6.03 29,500 49,500 -0.3
29/02/2012
6.16
 754,700 6.07 6.56 5.91 59,100 0 0.9
28/02/2012
6.07
 526,100 6.28 6.48 5.95 0 10,900 -0.2
27/02/2012
6.28
 503,400 5.99 6.40 6.07 0 15,000 -0.2
24/02/2012
5.99
 946,800 5.91 6.24 5.87 50,000 0 0.7
23/02/2012
5.91
 604,500 5.71 5.91 5.67 0 0 0
22/02/2012
5.71
 204,200 5.58 5.79 5.50 5,000 0 0.1
21/02/2012
5.58
 235,600 5.75 5.91 5.54 30,000 0 0.4
20/02/2012
5.75
 278,000 5.54 5.79 5.63 0 0 0
17/02/2012
5.54
 128,400 5.50 5.58 5.46 0 0 0
16/02/2012
5.50
 221,200 5.46 5.71 5.42 5,500 16,100 -0.1
15/02/2012
5.46
 156,900 5.50 5.50 5.38 105,000 0 1.4
14/02/2012
5.50
 224,100 5.34 5.54 5.30 37,700 0 0.5
13/02/2012
5.34
 190,300 5.50 5.50 5.30 35,000 0 0.5
10/02/2012
5.50
 235,300 5.54 5.79 5.38 46,500 0 0.6
09/02/2012
5.54
 278,600 5.71 5.75 5.54 105,000 0 1.4
08/02/2012
5.71
 303,500 5.58 5.79 5.58 20,000 0 0.3
07/02/2012
5.58
 290,600 5.38 5.67 5.38 50,000 0 0.7
06/02/2012
5.38
 263,600 5.46 5.54 5.26 61,000 0 0.8
03/02/2012
5.46
 344,100 5.67 5.75 5.38 110,000 0 1.5
02/02/2012
5.67
 429,500 5.42 5.67 5.42 0 10,000 -0.1
01/02/2012
5.42
 224,600 5.42 5.42 5.18 15,000 0 0.2
31/01/2012
5.42
 315,500 5.26 5.54 5.30 120,000 0 1.6
30/01/2012
5.26
 113,100 5.18 5.34 5.06 0 0 0
20/01/2012
5.18
 185,900 5.26 5.30 5.14 50,000 0 0.6
19/01/2012
5.26
 196,000 4.97 5.30 5.01 0 5,000 -0.1
18/01/2012
4.97
 78,300 4.89 5.01 4.89 40,000 0 0.5
17/01/2012
4.89
 184,500 5.01 5.06 4.89 90,000 0 1.1
16/01/2012
5.01
 169,200 4.89 5.10 4.93 30,000 0 0.4
13/01/2012
4.89
 137,000 4.81 4.93 4.77 99,800 0 1.2
12/01/2012
4.81
 132,900 4.73 5.01 4.77 28,000 0 0.3
11/01/2012
4.73
 142,300 4.85 4.93 4.69 50,000 0 0.6
10/01/2012
4.85
 158,900 4.73 4.89 4.69 20,000 0 0.2
09/01/2012
4.73
 117,500 4.65 4.85 4.61 20,000 0 0.2
06/01/2012
4.65
 161,900 4.61 4.65 4.57 50,000 0 0.6
05/01/2012
4.61
 151,100 4.77 4.77 4.61 70,000 0 0.8
04/01/2012
4.77
 192,700 4.93 4.93 4.73 75,100 0 0.9
03/01/2012
4.93
 155,500 4.89 5.22 4.89 0 0 0
30/12/2011
4.89
 218,400 4.65 5.01 4.73 0 0 0
29/12/2011
4.65
 181,700 4.61 4.89 4.57 0 0 0
28/12/2011
4.61
 162,600 4.40 4.69 4.48 0 0 0
27/12/2011
4.40
 252,000 4.48 4.48 4.32 0 0 0
26/12/2011
4.48
 204,400 4.40 4.53 4.28 5,000 0 0.1
23/12/2011
4.40
 202,600 4.48 4.53 4.36 9,000 0 0.1
22/12/2011
4.48
 268,700 4.77 4.81 4.48 0 0 0
21/12/2011
4.77
 142,100 4.77 4.93 4.77 5,000 0 0.1
20/12/2011
4.77
 209,300 5.06 5.06 4.77 0 0 0
19/12/2011
5.06
 123,200 5.14 5.18 4.97 1,000 0 0.0
16/12/2011
5.14
 107,800 4.93 5.22 4.97 0 0 0
15/12/2011
4.93
 243,200 5.14 5.14 4.85 0 0 0
14/12/2011
5.14
 278,400 5.38 5.38 5.06 0 0 0
13/12/2011
5.38
 99,600 5.46 5.50 5.34 2,500 0 0.0
12/12/2011
5.46
 148,200 5.54 5.58 5.42 0 0 0
09/12/2011
5.54
 216,900 5.71 5.75 5.50 0 0 0
08/12/2011
5.71
 161,000 5.71 5.79 5.63 0 0 0
07/12/2011
5.71
 132,100 5.83 5.87 5.71 0 0 0
06/12/2011
5.83
 280,300 5.99 6.07 5.79 2,500 0 0.0
05/12/2011
5.99
 349,700 5.67 5.99 5.71 0 0 0
02/12/2011
5.67
 111,100 5.63 5.71 5.58 0 0 0
01/12/2011
5.63
 98,800 5.50 5.75 5.50 0 0 0
30/11/2011
5.50
 109,700 5.54 5.63 5.46 0 0 0
29/11/2011
5.54
 146,800 5.71 5.75 5.54 3,000 0 0.0
28/11/2011
5.71
 228,600 5.50 5.83 5.54 12,000 0 0.2
25/11/2011
5.50
 167,300 5.54 5.54 5.46 0 0 0
24/11/2011
5.54
 131,400 5.67 5.67 5.54 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |