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

14.90
0.70
(4.93%)
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 17.09% 69,159,500 -600 -0.0
11.30
14.80
14.20
2 tháng
(2025-11-28) 		2.90 26.85% 80,752,600 -900 -0.0
10.40
14.80
14.20
3 tháng
(2025-10-29) 		3.30 31.73% 100,882,300 -900 -0.0
10.30
14.80
14.20
6 tháng
(2025-07-31) 		1.50 12.30% 210,368,400 -2,600 -0.0
9.50
14.80
14.20
12 tháng
(2025-02-03) 		3.40 33.01% 375,362,018 -42,300 -0.5
7.40
14.80
14.20
24 tháng
(2024-02-07) 		-0.53 -3.75% 683,312,052 -150,056 -2.1
7.40
16.72
14.20
36 tháng
(2023-02-13) 		3.40 32.96% 1,091,027,736 -292,038 -4.8
7.40
16.72
14.20
60 tháng
(2021-02-22) 		7.44 119% 1,905,979,135 -4,840,712 -56.1
5.90
25.61
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/04/2024
14.03
 1,043,653 14.33 14.33 13.94 0 0 0
24/04/2024
14.33
 1,303,937 14.93 14.93 13.74 0 0 0
23/04/2024
13.64
 2,253,528 14.33 14.43 13.44 0 0 0
22/04/2024
14.23
 1,495,195 14.03 14.43 14.03 0 0 0
19/04/2024
14.13
 3,141,297 14.13 14.73 13.94 0 0 0
17/04/2024
14.13
 2,719,365 15.13 15.23 14.13 0 0 0
16/04/2024
15.13
 3,927,895 14.73 15.23 14.43 0 0 0
15/04/2024
14.73
 6,338,326 16.42 16.82 14.73 0 0 0
12/04/2024
16.32
 1,561,159 16.62 16.62 15.83 0 0 0
11/04/2024
16.32
 3,516,109 15.63 16.42 15.53 0 0 0
10/04/2024
15.73
 3,478,328 16.32 16.42 15.73 0 0 0
09/04/2024
16.32
 4,278,876 16.32 16.62 15.83 0 0 0
08/04/2024
16.32
 4,083,481 16.52 17.02 16.32 0 0 0
05/04/2024
16.42
 11,079,959 15.53 17.02 15.43 0 40,100 -0.7
04/04/2024
15.53
 2,850,002 15.53 15.83 15.43 0 0 0
03/04/2024
15.53
 5,797,358 15.53 16.13 15.43 0 2,500 -0.0
02/04/2024
15.53
 5,739,502 15.03 15.53 14.63 0 0 0
01/04/2024
14.93
 2,688,018 14.93 15.13 14.53 0 0 0
29/03/2024
14.73
 1,876,678 14.73 15.03 14.63 0 0 0
28/03/2024
14.63
 783,891 14.63 14.93 14.53 0 0 0
27/03/2024
14.73
 3,101,862 14.93 15.13 14.73 0 0 0
26/03/2024
14.63
 1,162,990 14.63 14.83 14.43 0 0 0
25/03/2024
14.63
 3,017,563 14.53 14.93 14.53 0 0 0
22/03/2024
14.53
 1,301,654 14.73 14.73 14.33 0 0 0
21/03/2024
14.63
 1,484,474 14.43 14.63 14.43 0 0 0
20/03/2024
14.43
 948,888 14.43 14.53 14.23 0 0 0
19/03/2024
14.33
 676,749 14.23 14.53 14.23 0 0 0
18/03/2024
14.23
 2,533,386 14.43 14.63 13.94 0 0 0
15/03/2024
14.43
 1,215,133 14.83 14.93 14.43 0 0 0
14/03/2024
14.73
 4,098,046 14.43 15.03 14.43 0 0 0
13/03/2024
14.33
 1,188,486 14.13 14.43 14.13 0 0 0
12/03/2024
14.13
 1,059,699 14.13 14.33 13.94 0 14,400 -0.2
11/03/2024
14.13
 2,521,664 14.43 14.53 14.03 0 100 -0.0
08/03/2024
14.53
 1,255,613 15.03 15.03 14.43 0 0 0
07/03/2024
14.83
 1,202,248 14.53 15.03 14.53 0 0 0
06/03/2024
14.73
 1,669,188 14.83 15.13 14.53 0 0 0
05/03/2024
14.83
 1,167,214 15.13 15.13 14.73 0 0 0
04/03/2024
15.03
 1,319,594 15.03 15.33 14.93 0 0 0
01/03/2024
15.03
 2,251,287 14.93 15.23 14.63 0 0 0
29/02/2024
14.73
 957,722 15.03 15.23 14.63 0 0 0
28/02/2024
15.03
 6,045,127 14.53 15.63 14.43 0 0 0
27/02/2024
14.53
 655,578 14.23 14.53 14.23 0 0 0
26/02/2024
14.23
 835,490 14.23 14.33 13.94 0 0 0
23/02/2024
14.23
 1,056,498 14.63 14.73 14.23 0 0 0
22/02/2024
14.63
 2,200,433 14.53 14.93 14.43 0 0 0
21/02/2024
14.53
 761,125 14.63 14.63 14.43 0 0 0
20/02/2024
14.53
 726,129 14.83 14.83 14.53 0 0 0
19/02/2024
14.73
 2,924,250 14.53 14.93 14.53 0 0 0
16/02/2024
14.53
 997,305 14.33 14.53 14.23 0 0 0
15/02/2024
14.23
 651,139 14.23 14.33 14.13 0 0 0
07/02/2024
14.23
 480,977 14.23 14.43 14.13 0 0 0
06/02/2024
14.33
 846,652 14.13 14.33 14.03 0 0 0
05/02/2024
14.13
 816,279 14.13 14.23 13.94 0 0 0
02/02/2024
14.13
 609,589 14.23 14.23 14.03 0 0 0
01/02/2024
14.13
 509,192 14.33 14.33 14.13 0 0 0
31/01/2024
14.23
 924,357 14.43 14.53 14.23 0 0 0
30/01/2024
14.43
 645,362 14.53 14.63 14.33 0 0 0
29/01/2024
14.43
 683,151 14.43 14.53 14.33 0 0 0
26/01/2024
14.43
 678,941 14.43 14.63 14.43 0 0 0
25/01/2024
14.43
 238,663 14.53 14.63 14.33 0 0 0
24/01/2024
14.43
 377,895 14.63 14.63 14.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |