Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/10/2009	8.03	93,700	8.00	8.29	7.78	0	0	0
05/10/2009	8.00	97,800	8.16	8.36	7.83	0	0	0
02/10/2009	8.16	212,700	8.54	8.54	8.00	0	10,000	0
01/10/2009	8.54	117,700	8.80	8.80	8.46	0	0	0
30/09/2009	8.80	177,300	8.80	8.85	8.62	0	3,000	0
29/09/2009	8.80	199,900	8.80	8.92	8.72	0	1,700	0
28/09/2009	8.80	223,700	8.80	8.97	8.69	0	4,000	0
25/09/2009	8.80	132,000	8.95	8.97	8.74	0	100	0
24/09/2009	8.95	143,900	9.02	9.43	8.92	0	0	0
23/09/2009	9.02	544,900	8.80	9.46	8.92	0	500	0
22/09/2009	8.80	151,500	8.87	9.18	8.69	0	0	0
21/09/2009	8.87	219,400	8.85	8.92	8.82	0	0	0
18/09/2009	8.85	149,700	8.87	8.90	8.67	0	1,000	0
17/09/2009	8.87	267,500	8.80	9.18	8.80	0	0	0
16/09/2009	8.80	130,300	8.92	9.10	8.80	0	3,200	0
15/09/2009	8.92	68,300	9.05	9.15	8.69	0	0	0
14/09/2009	9.05	154,600	9.05	9.30	8.97	0	0	0
11/09/2009	9.05	227,200	8.85	9.25	8.80	0	0	0
10/09/2009	8.85	124,000	8.80	8.87	8.67	500	0	0
09/09/2009	8.80	95,100	8.87	8.90	8.72	0	0	0
08/09/2009	8.87	118,600	8.82	9.05	8.85	0	2,000	0
07/09/2009	8.82	122,600	8.92	9.56	8.67	0	0	0
04/09/2009	8.92	384,500	8.74	9.38	8.80	0	3,000	0
03/09/2009	8.74	92,800	8.97	8.97	8.67	0	0	0
01/09/2009	8.97	168,000	9.18	9.18	8.92	0	600	0
31/08/2009	9.18	177,700	9.00	9.43	8.95	0	0	0
28/08/2009	9.00	101,500	8.92	9.13	8.31	0	0	0
27/08/2009	8.92	80,800	8.92	9.02	8.80	0	0	0
26/08/2009	8.92	242,600	8.87	9.05	8.82	0	0	0
25/08/2009	8.87	97,300	9.13	9.13	8.67	0	0	0
24/08/2009	9.13	113,900	9.25	9.43	9.00	0	0	0
21/08/2009	9.25	359,200	8.85	9.36	8.92	0	0	0
20/08/2009	8.85	258,400	8.67	8.85	8.62	0	0	0
19/08/2009	8.67	168,700	8.54	8.77	8.41	0	0	0
18/08/2009	8.54	149,200	8.36	8.67	8.03	0	0	0
17/08/2009	8.36	57,600	8.51	8.57	8.31	0	0	0
14/08/2009	8.51	101,100	8.64	8.69	8.41	2,000	1,000	0
13/08/2009	8.64	312,700	8.29	8.80	8.49	0	20,000	0
12/08/2009	8.29	100,200	8.18	8.57	8.08	0	20,000	0
11/08/2009	8.18	98,400	8.06	8.31	7.95	0	5,000	0
10/08/2009	8.06	84,700	7.90	8.11	7.98	1,000	0	0
07/08/2009	7.90	23,800	8.00	8.08	7.90	0	2,000	0
06/08/2009	8.00	102,600	8.00	8.16	7.90	0	21,600	0
05/08/2009	8.00	42,200	8.06	8.13	7.80	0	0	0
04/08/2009	8.06	40,900	7.90	8.21	8.00	0	0	0
03/08/2009	7.90	25,000	8.00	8.26	7.88	0	0	0
31/07/2009	8.00	47,900	7.60	8.06	7.85	0	0	0
30/07/2009	7.60	67,700	7.90	7.98	7.55	200	5,400	0
29/07/2009	7.90	105,100	8.18	8.39	7.85	20,000	0	0
28/07/2009	8.18	66,100	8.62	8.92	8.13	400	0	0
27/07/2009	8.62	227,100	8.06	8.62	8.31	1,700	20,000	0
24/07/2009	8.06	29,300	7.75	8.06	8.06	0	0	0
23/07/2009	7.75	67,300	7.27	7.75	7.14	2,100	0	0
22/07/2009	7.27	27,600	7.29	7.44	7.19	2,000	0	0
21/07/2009	7.29	48,000	7.14	7.39	7.14	0	0	0
20/07/2009	7.14	45,100	7.67	7.67	7.11	0	0	0
17/07/2009	7.67	39,900	7.75	7.78	7.47	0	0	0
16/07/2009	7.75	65,300	7.32	7.83	7.60	2,000	0	0
15/07/2009	7.32	54,500	7.14	7.52	7.14	0	0	0
14/07/2009	7.14	70,400	7.24	7.52	7.01	0	6,200	0
13/07/2009	7.24	83,700	7.70	7.70	7.19	10,000	0	0
10/07/2009	7.70	56,600	7.95	7.95	7.65	0	0	0
09/07/2009	7.95	53,100	8.03	8.03	7.88	0	0	0
08/07/2009: Cổ tức tiền mặt tỉ lệ: 10% Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
08/07/2009	8.03	58,200	7.90	8.16	7.78	1,200	0	0
07/07/2009	7.90	127,400	8.11	8.56	7.84	0	0	0
06/07/2009	8.11	204,600	7.79	8.15	7.70	1,900	10,000	0
03/07/2009	7.79	71,900	7.61	7.86	7.34	3,800	0	0
02/07/2009	7.61	101,900	7.23	7.61	7.11	3,300	0	0
01/07/2009	7.23	122,100	7.84	7.84	6.91	100	6,400	0
30/06/2009	7.84	270,900	7.75	8.20	7.29	10,000	200,000	0
29/06/2009	7.75	198,000	8.13	8.33	7.75	10,000	160,000	0
26/06/2009	8.13	127,000	8.31	9.01	8.11	0	76,000	0
25/06/2009	8.31	222,900	8.02	8.53	8.11	0	68,100	0
24/06/2009	8.02	141,100	7.50	8.02	6.98	0	87,000	0
23/06/2009	7.50	168,200	8.04	8.04	7.50	10,000	0	0
22/06/2009	8.04	111,600	8.49	8.85	8.04	10,000	500	0
19/06/2009	8.49	121,800	8.51	9.07	8.33	6,800	0	0
18/06/2009	8.51	173,900	8.33	8.51	8.15	0	0	0
17/06/2009	8.33	354,000	8.51	8.51	7.93	5,000	0	0
16/06/2009	8.51	30,500	9.10	9.10	8.51	3,000	0	0
15/06/2009	9.10	191,000	9.68	9.77	9.10	500	0	0
12/06/2009	9.68	194,600	9.86	10.36	9.46	0	0	0
11/06/2009	9.86	433,100	9.82	10.11	9.23	11,400	0	0
10/06/2009	9.82	155,000	10.42	10.42	9.82	0	400	0
09/06/2009	10.42	248,600	11.19	11.71	10.42	10,000	1,800	0
08/06/2009	11.19	262,900	10.47	11.19	11.12	6,000	0	0
05/06/2009	10.47	399,800	9.84	10.47	10.36	3,000	0	0
04/06/2009	9.84	440,700	9.21	9.84	9.23	0	0	0
03/06/2009	9.21	243,600	8.62	9.21	9.21	0	0	0
02/06/2009	8.62	54,700	8.17	8.62	8.62	0	0	0
01/06/2009	8.17	163,500	7.86	8.17	7.88	0	0	0
29/05/2009	7.86	129,000	7.52	7.88	7.52	0	0	0
28/05/2009	7.52	207,400	7.97	7.97	7.50	0	0	0
27/05/2009	7.97	268,700	7.99	8.56	7.88	1,000	0	0
26/05/2009	7.99	246,700	7.72	8.22	7.72	0	0	0
25/05/2009	7.72	193,700	7.29	7.72	7.20	0	0	0
22/05/2009	7.29	164,700	7.43	7.43	7.09	4,000	0	0
21/05/2009	7.43	251,700	7.61	7.61	7.23	2,000	0	0
20/05/2009	7.61	144,600	7.50	7.86	7.29	0	0	0
19/05/2009	7.50	280,100	7.00	7.50	7.16	0	0	0

Page:
<<
41
42
43
>>

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

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

THỐNG KÊ GIAO DỊCH