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

18
-1.20
(-6.25%)
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
(2026-02-11) 		6 45.45% 94,129,000 -1,000 -0.0
13.20
21.80
18
2 tháng
(2026-01-12) 		7 57.38% 185,791,800 -2,000 -0.0
12.20
21.80
18
3 tháng
(2025-12-15) 		8.70 82.86% 217,486,900 -2,300 -0.0
10.50
21.80
18
6 tháng
(2025-09-15) 		6.70 53.60% 271,464,300 -3,600 -0.0
9.50
21.80
18
12 tháng
(2025-03-18) 		8.10 72.97% 493,993,500 -41,300 -0.5
7.40
21.80
18
24 tháng
(2024-03-25) 		4.57 31.22% 780,579,356 -136,956 -1.9
7.40
21.80
18
36 tháng
(2023-03-29) 		7.99 71.23% 1,169,338,628 -299,248 -4.9
7.40
21.80
18
60 tháng
(2021-04-08) 		11 134.23% 2,002,998,279 -4,097,929 -47.7
5.90
25.61
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2010
10.06
 970,500 10.39 10.70 9.98 0 0 0
14/12/2010
10.39
 1,366,000 11.15 11.71 10.39 100 0 0.0
13/12/2010
11.15
 458,100 10.43 11.15 11.07 0 0 0
10/12/2010
10.43
 689,700 10.09 10.43 10.21 0 0 0
09/12/2010
10.09
 1,379,600 9.34 10.09 9.19 20,000 0 0.5
08/12/2010
9.34
 1,255,800 9.76 10.02 9.34 0 1,000 -0.0
07/12/2010
9.76
 1,210,200 10.13 10.51 9.76 0 19,000 -0.5
06/12/2010
10.13
 1,037,100 10.47 11.07 9.94 12,400 10,500 0.1
03/12/2010
10.47
 643,400 10.13 10.47 10.28 0 4,800 -0.1
02/12/2010
10.13
 1,480,700 9.23 10.13 9.23 13,800 1,000 0.3
01/12/2010
9.23
 1,130,800 9.49 10.13 9.08 12,300 3,000 0.2
30/11/2010
9.49
 1,303,000 9.64 9.87 9.46 7,900 10,000 -0.1
29/11/2010
9.64
 831,700 9.08 9.64 8.63 0 0 0
26/11/2010
9.08
 1,560,700 8.56 9.08 8.71 1,200 0 0.0
25/11/2010
8.56
 528,700 8.18 8.56 8.07 0 0 0
24/11/2010
8.18
 1,715,900 7.77 8.18 7.58 4,000 1,200 0.1
23/11/2010
7.77
 856,400 7.43 7.77 7.36 0 0 0
22/11/2010
7.43
 504,000 7.43 7.47 7.09 0 0 0
19/11/2010
7.43
 623,400 7.81 7.96 7.39 0 0 0
18/11/2010
7.81
 949,800 7.36 7.81 7.39 1,200 0 0.0
17/11/2010
7.36
 493,200 7.13 7.47 7.02 0 0 0
16/11/2010
7.13
 433,300 7.21 7.21 6.94 0 0 0
15/11/2010
7.21
 497,700 7.32 7.51 7.17 0 0 0
12/11/2010
7.32
 827,500 7.54 7.58 7.06 10,000 0 0.2
11/11/2010
7.54
 613,200 7.58 7.77 7.47 0 0 0
10/11/2010
7.58
 1,236,500 7.32 7.58 7.28 10,400 0 0.2
09/11/2010
7.32
 922,100 7.69 7.81 7.28 10,000 30,000 -0.4
08/11/2010
7.69
 1,827,800 7.32 7.81 7.32 14,500 0 0.3
05/11/2010: Quyền mua cổ phiếu: 1/0.74 Giá: 10 (Volume + 74%, Ratio=0.74)
05/11/2010
7.32
 48,900 6.71 7.32 7.32 0 0 0
04/11/2010
6.71
 541,100 7.05 7.25 6.62 10,000 0 0.2
03/11/2010
7.05
 594,800 7.33 7.47 6.96 0 0 0
02/11/2010
7.33
 809,500 7.78 7.78 7.33 10,000 61,100 -1.3
01/11/2010
7.78
 335,800 8.15 8.24 7.75 0 0 0
29/10/2010
8.15
 551,100 8.12 8.35 8.04 0 0 0
28/10/2010
8.12
 339,200 8.26 8.41 8.04 0 0 0
27/10/2010
8.26
 580,200 8.29 8.86 8.24 1,000 0 0.0
26/10/2010
8.29
 237,700 8.01 8.29 8.07 0 0 0
25/10/2010
8.01
 389,300 7.67 8.01 7.36 0 0 0
22/10/2010
7.67
 563,300 8.15 8.21 7.61 0 0 0
21/10/2010
8.15
 401,600 8.12 8.49 7.67 0 0 0
20/10/2010
8.12
 539,000 8.72 8.72 8.12 10,200 0 0.3
19/10/2010
8.72
 634,800 9.00 9.06 8.52 38,000 2,000 1.1
18/10/2010
9.00
 265,200 9.17 9.28 8.94 0 0 0
15/10/2010
9.17
 301,500 9.28 9.34 9.06 0 0 0
14/10/2010
9.28
 350,500 9.34 9.59 9.20 0 0 0
13/10/2010
9.34
 290,600 9.20 9.45 9.06 43,900 0 1.4
12/10/2010
9.20
 450,200 9.54 9.57 9.14 0 33,100 -1.1
11/10/2010
9.54
 433,700 9.28 9.65 9.42 19,900 0 0.7
08/10/2010
9.28
 509,700 9.59 9.88 9.28 0 2,000 -0.1
07/10/2010
9.59
 633,300 9.82 10.19 9.57 0 22,900 -0.8
06/10/2010
9.82
 470,700 9.42 9.82 9.40 0 2,000 -0.1
05/10/2010
9.42
 657,800 9.08 9.59 8.72 99,000 0 3.2
04/10/2010
9.08
 1,158,400 9.62 9.71 9.08 2,000 0 0.1
01/10/2010
9.62
 501,200 10.10 10.33 9.54 0 0 0
30/09/2010
10.10
 741,100 10.19 10.27 9.65 0 12,000 -0.4
29/09/2010
10.19
 767,700 10.75 10.75 10.19 0 0 0
28/09/2010
10.75
 619,200 10.75 11.21 10.75 8,000 0 0.3
27/09/2010
10.75
 1,213,600 10.05 10.75 10.19 0 3,000 -0.1
24/09/2010
10.05
 960,500 9.74 10.22 9.62 0 1,000 -0.0
23/09/2010
9.74
 736,600 9.79 9.79 9.34 13,000 1,000 0.4
22/09/2010
9.79
 466,600 9.91 10.19 9.62 0 0 0
21/09/2010
9.91
 1,086,300 9.91 10.44 9.62 55,000 16,500 1.4
20/09/2010
9.91
 726,100 9.28 9.91 9.34 12,000 500 0.4
17/09/2010
9.28
 449,000 8.89 9.28 8.77 4,000 5,000 -0.0
16/09/2010
8.89
 469,100 8.49 8.89 8.46 0 0 0
15/09/2010
8.49
 452,600 9.03 9.06 8.43 0 15,200 -0.5
14/09/2010
9.03
 853,700 8.66 9.17 8.35 11,000 0 0.3
13/09/2010
8.66
 465,200 9.08 9.08 8.66 0 0 0
10/09/2010
9.08
 649,500 9.91 10.19 9.08 10,000 0 0.3
09/09/2010
9.91
 1,064,500 9.40 9.91 9.23 0 1,100 -0.0
08/09/2010
9.40
 2,962,200 8.80 9.40 8.83 2,000 87,200 -2.8
07/09/2010
8.80
 145,300 8.24 8.80 8.80 0 0 0
06/09/2010
8.24
 50,400 7.70 8.24 8.24 0 1,000 -0.0
01/09/2010
7.70
 171,100 7.25 7.70 7.64 0 1,000 -0.0
31/08/2010
7.25
 424,200 6.79 7.25 6.93 0 0 0
30/08/2010
6.79
 105,500 6.45 6.79 6.57 0 500 -0.0
27/08/2010
6.45
 355,800 6.42 6.54 6.08 39,000 0 0.9
26/08/2010
6.42
 476,300 6.23 6.68 6.03 0 0 0
25/08/2010
6.23
 490,900 6.65 6.65 6.23 0 11,800 -0.3
24/08/2010
6.65
 550,600 6.93 6.93 6.65 500 0 0.0
23/08/2010
6.93
 322,600 7.41 7.41 6.88 0 0 0
20/08/2010
7.41
 285,700 7.39 7.64 7.08 0 0 0
19/08/2010
7.39
 203,800 7.64 7.70 7.39 0 0 0
18/08/2010
7.64
 299,800 8.09 8.09 7.56 1,000 0 0.0
17/08/2010
8.09
 471,500 7.95 8.43 7.64 0 0 0
16/08/2010
7.95
 298,300 7.64 7.95 7.53 0 0 0
13/08/2010
7.64
 396,700 7.61 7.70 7.16 0 0 0
12/08/2010
7.61
 354,400 8.18 8.18 7.61 0 14,000 -0.4
11/08/2010
8.18
 309,000 8.21 8.32 7.92 0 0 0
10/08/2010
8.21
 416,100 8.66 8.66 8.12 1,500 0 0.0
09/08/2010
8.66
 370,500 9.28 9.34 8.66 1,000 0 0.0
06/08/2010
9.28
 189,400 9.48 9.48 9.25 6,800 0 0.2
05/08/2010
9.48
 364,800 9.62 9.76 9.31 0 0 0
04/08/2010
9.62
 593,200 10.16 10.16 9.42 1,000 0 0.0
03/08/2010
10.16
 231,800 10.19 10.33 9.93 0 0 0
02/08/2010
10.19
 184,800 10.53 10.53 10.13 0 0 0
30/07/2010
10.53
 130,400 10.47 10.67 10.41 0 0 0
29/07/2010
10.47
 172,300 10.36 10.58 10.19 5,000 0 0.2
28/07/2010
10.36
 260,800 10.75 10.87 10.30 0 0 0
27/07/2010
10.75
 225,100 10.92 11.04 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |