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)
19/09/2024
12.64
 926,566 12.64 12.84 12.64 0 0 0
18/09/2024
12.64
 402,537 12.74 12.84 12.64 0 0 0
17/09/2024
12.74
 250,258 12.64 12.74 12.54 0 0 0
16/09/2024
12.64
 295,501 12.74 12.74 12.54 0 0 0
13/09/2024
12.74
 552,655 12.84 12.84 12.64 0 0 0
12/09/2024
12.84
 167,017 12.74 12.94 12.74 0 0 0
11/09/2024
12.74
 265,108 11.65 12.84 11.65 0 0 0
10/09/2024
12.74
 484,294 12.84 12.94 12.64 0 0 0
09/09/2024
12.84
 485,394 12.94 13.14 12.74 0 0 0
06/09/2024
12.84
 390,415 12.74 12.94 12.64 0 0 0
05/09/2024
12.74
 667,024 12.94 13.04 12.74 0 0 0
04/09/2024
12.84
 715,481 13.24 13.24 12.84 0 0 0
30/08/2024
13.24
 439,580 13.24 13.34 13.14 0 0 0
29/08/2024
13.24
 407,052 13.34 13.34 13.14 0 0 0
28/08/2024
13.34
 722,760 13.44 13.44 13.24 0 0 0
27/08/2024
13.44
 458,986 13.44 13.44 13.34 0 0 0
26/08/2024
13.34
 638,801 13.74 13.74 13.34 0 0 0
23/08/2024
13.44
 652,462 13.54 13.54 13.34 0 0 0
22/08/2024
13.54
 445,969 13.64 13.74 13.44 0 0 0
21/08/2024
13.64
 1,524,579 13.44 13.94 13.34 0 0 0
20/08/2024
13.34
 733,083 13.24 13.54 13.24 0 0 0
19/08/2024
13.44
 733,425 13.34 13.64 13.34 0 0 0
16/08/2024
13.24
 772,455 12.84 13.34 12.84 0 0 0
15/08/2024
12.84
 402,034 13.14 13.14 12.84 0 0 0
14/08/2024
13.14
 294,188 13.14 13.34 13.04 0 0 0
13/08/2024
13.24
 702,345 13.24 13.44 13.04 0 0 0
12/08/2024
13.14
 486,719 13.14 13.24 12.94 0 0 0
09/08/2024
12.94
 642,150 12.94 13.14 12.84 0 0 0
08/08/2024
12.84
 921,583 11.65 13.14 11.65 0 0 0
07/08/2024
12.94
 471,098 13.04 13.04 12.64 0 0 0
06/08/2024
12.84
 1,023,297 12.94 13.04 12.54 0 0 0
05/08/2024
12.64
 1,857,204 13.74 13.74 12.54 0 0 0
02/08/2024
13.84
 562,323 13.94 13.94 13.44 0 0 0
01/08/2024
13.84
 1,776,446 13.84 14.23 13.44 0 0 0
31/07/2024
13.74
 1,317,366 13.64 14.13 13.54 0 0 0
30/07/2024
13.64
 689,898 13.84 14.03 13.64 0 0 0
29/07/2024
13.84
 633,816 13.84 13.94 13.64 0 0 0
26/07/2024
13.74
 537,562 13.64 13.84 13.64 0 0 0
25/07/2024
13.54
 332,518 13.74 13.74 13.54 0 21,600 -0.3
24/07/2024
13.74
 1,110,789 13.74 13.84 13.34 0 0 0
23/07/2024
13.74
 905,887 13.74 14.03 13.54 0 0 0
22/07/2024
13.74
 1,846,384 14.13 14.23 13.14 0 0 0
19/07/2024
14.13
 737,684 14.53 14.53 14.13 0 0 0
18/07/2024
14.43
 1,274,387 14.13 14.53 14.03 0 0 0
17/07/2024
14.13
 2,372,792 15.03 15.03 13.94 0 0 0
16/07/2024
15.03
 705,963 15.03 15.23 14.93 0 3,900 -0.1
15/07/2024
15.03
 974,284 15.03 15.23 14.93 0 0 0
12/07/2024
15.03
 870,002 15.23 15.33 14.93 0 0 0
11/07/2024
15.23
 1,000,731 15.33 15.43 15.13 0 300 -0.0
10/07/2024
15.33
 1,139,265 15.73 15.73 15.23 0 0 0
09/07/2024
15.63
 1,795,652 15.43 15.63 15.13 0 0 0
08/07/2024
15.33
 1,342,034 15.13 15.43 15.03 0 0 0
05/07/2024
15.13
 747,494 15.33 15.33 14.93 0 0 0
04/07/2024
15.23
 1,151,209 15.13 15.43 15.13 0 0 0
03/07/2024
15.13
 437,306 15.13 15.23 15.03 0 0 0
02/07/2024
15.13
 815,631 15.03 15.13 14.93 0 0 0
01/07/2024
14.93
 494,708 14.73 14.93 14.63 0 0 0
28/06/2024
14.73
 1,171,974 14.73 15.03 14.53 0 0 0
27/06/2024
14.73
 622,665 14.93 14.93 14.73 0 0 0
26/06/2024
14.93
 667,204 14.93 15.03 14.63 0 0 0
25/06/2024
14.93
 697,418 14.73 15.03 14.53 0 0 0
24/06/2024
14.73
 2,970,618 15.73 15.73 14.73 0 0 0
21/06/2024
15.73
 977,587 15.83 15.93 15.53 0 0 0
20/06/2024
15.83
 1,190,186 15.93 16.13 15.53 0 0 0
19/06/2024
15.83
 1,049,187 15.63 16.03 15.53 0 60 -0.0
18/06/2024
15.83
 958,992 15.63 16.03 15.63 0 0 0
17/06/2024
15.53
 1,156,506 15.53 15.73 15.53 0 0 0
14/06/2024
15.53
 2,553,992 16.22 16.52 15.53 0 0 0
13/06/2024
16.42
 1,154,180 16.62 16.82 16.32 0 0 0
12/06/2024
16.62
 1,637,446 16.42 16.82 16.32 0 7,500 -0.1
11/06/2024
16.42
 2,999,901 16.32 16.72 16.22 0 0 0
10/06/2024
16.32
 1,981,105 16.13 16.62 16.03 0 0 0
07/06/2024
16.13
 2,190,260 16.03 16.42 15.83 0 0 0
06/06/2024
15.93
 1,762,771 16.13 16.22 15.73 0 0 0
05/06/2024
16.03
 2,085,743 16.42 16.52 15.93 0 0 0
04/06/2024
16.42
 3,797,660 16.03 16.62 16.03 0 0 0
03/06/2024
16.13
 2,117,953 16.13 16.13 15.83 0 20 -0.0
31/05/2024
15.83
 1,314,347 16.03 16.22 15.83 0 0 0
30/05/2024
16.03
 2,399,916 15.93 16.03 15.43 0 0 0
29/05/2024
15.93
 2,851,380 16.52 16.72 15.93 0 0 0
28/05/2024
16.32
 1,740,391 15.43 16.62 15.43 0 40 -0.0
27/05/2024
16.13
 1,708,225 15.83 16.32 15.73 0 0 0
24/05/2024
15.83
 5,264,203 16.82 17.12 15.43 0 0 0
23/05/2024
16.72
 3,141,605 18.12 18.12 16.52 0 0 0
22/05/2024
16.52
 6,968,563 14.43 17.22 14.43 0 0 0
21/05/2024
16.03
 2,972,861 15.63 16.03 15.53 0 0 0
20/05/2024
15.63
 3,011,972 15.93 16.42 15.63 0 0 0
17/05/2024
15.93
 3,109,579 15.73 16.32 15.73 0 0 0
16/05/2024
15.63
 4,706,634 15.03 16.13 15.03 0 0 0
15/05/2024
15.03
 2,737,139 15.33 15.33 14.93 0 100 -0.0
14/05/2024
15.13
 918,912 15.43 15.63 15.03 0 200 -0.0
13/05/2024
15.33
 3,194,999 15.23 15.63 15.13 0 0 0
10/05/2024
15.13
 2,677,517 14.93 15.43 14.63 0 0 0
09/05/2024
14.93
 1,953,739 15.13 15.33 14.73 0 0 0
08/05/2024
15.03
 4,965,758 14.43 15.33 14.13 0 0 0
07/05/2024
14.33
 1,093,120 14.53 14.53 14.23 0 0 0
06/05/2024
14.43
 2,255,388 14.03 14.43 13.94 0 0 0
03/05/2024
13.94
 1,090,368 13.94 14.23 13.94 0 0 0
02/05/2024
13.94
 1,279,771 14.13 14.13 13.74 0 62 -0.0
26/04/2024
14.13
 1,709,554 14.03 14.33 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |