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

11.80
0.30
(2.61%)
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
(2026-06-29) 		-1.30 -10.08% 9,065,900 0 0
11.50
13.50
11.50
2 tháng
(2026-05-29) 		-3.20 -21.62% 21,600,000 0 0
11.50
14.90
11.50
3 tháng
(2026-04-29) 		-3.10 -21.09% 46,565,100 -900 0
11.50
16.80
11.50
6 tháng
(2026-01-29) 		-2.50 -17.73% 244,760,800 -3,200 -0.0
11.50
21.80
11.50
12 tháng
(2025-08-04) 		-0.40 -3.33% 458,941,500 -5,800 -0.1
9.50
21.80
11.50
24 tháng
(2024-08-07) 		-1.34 -10.36% 690,620,963 -62,374 -0.7
7.40
21.80
11.50
36 tháng
(2023-08-14) 		-3.17 -21.48% 1,108,957,341 -233,648 -3.5
7.40
21.80
11.50
60 tháng
(2021-08-23) 		5.34 85.43% 2,012,431,449 -285,219 -4.1
6.26
25.61
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/01/2024
14.53
 683,279 14.43 14.63 14.33 0 0 0
22/01/2024
14.33
 326,391 14.53 14.53 14.33 0 0 0
19/01/2024
14.43
 821,921 14.53 14.63 14.33 0 0 0
18/01/2024
14.53
 528,865 14.43 14.53 14.33 0 0 0
17/01/2024
14.43
 657,720 14.43 14.73 14.43 0 0 0
16/01/2024
14.43
 489,409 14.33 14.43 14.23 0 0 0
15/01/2024
14.33
 689,303 14.43 14.53 14.23 0 0 0
12/01/2024
14.33
 882,127 14.63 14.73 14.33 0 0 0
11/01/2024
14.63
 952,699 14.53 14.63 14.33 0 0 0
10/01/2024
14.53
 1,333,112 14.53 14.73 14.33 0 0 0
09/01/2024
14.53
 2,726,517 14.83 14.83 14.43 0 0 0
08/01/2024
14.83
 1,151,756 15.03 15.13 14.83 0 0 0
05/01/2024
14.93
 773,900 15.13 15.13 14.93 0 0 0
04/01/2024
14.93
 2,261,441 15.03 15.53 14.93 0 0 0
03/01/2024
14.93
 483,629 14.83 14.93 14.73 0 0 0
02/01/2024
14.83
 879,739 14.93 15.13 14.83 0 0 0
29/12/2023
14.93
 787,500 14.93 15.03 14.83 0 0 0
28/12/2023
14.93
 742,600 15.13 15.13 14.93 0 0 0
27/12/2023
15.13
 746,400 15.13 15.23 14.93 0 0 0
26/12/2023
15.13
 912,300 14.83 15.33 14.93 0 0 0
25/12/2023
14.83
 1,026,400 14.83 15.03 14.83 0 220 -0.0
22/12/2023
14.83
 1,184,600 15.03 15.13 14.83 0 0 0
21/12/2023
15.03
 531,000 15.13 15.13 14.93 0 0 0
20/12/2023
15.13
 724,200 15.03 15.23 14.93 0 0 0
19/12/2023
15.03
 655,000 14.83 15.03 14.63 0 0 0
18/12/2023
14.83
 670,100 14.83 15.03 14.73 0 0 0
15/12/2023
14.83
 746,400 14.93 15.13 14.83 0 10 -0.0
14/12/2023
14.93
 810,600 15.13 15.43 14.93 0 0 0
13/12/2023
15.13
 1,777,700 15.63 15.63 14.93 0 0 0
12/12/2023
15.63
 752,600 15.63 15.83 15.43 0 0 0
11/12/2023
15.63
 1,090,200 15.53 15.93 15.43 0 0 0
08/12/2023
15.53
 1,251,200 15.53 15.63 15.23 0 0 0
07/12/2023
15.53
 3,110,300 16.03 16.03 15.23 0 0 0
06/12/2023
16.03
 1,840,000 15.93 16.13 15.63 0 0 0
05/12/2023
15.93
 4,995,900 15.23 16.42 15.23 0 62 -0.0
04/12/2023
15.23
 2,229,400 14.83 15.23 14.83 0 0 0
01/12/2023
14.83
 1,095,000 14.83 15.13 14.53 0 0 0
30/11/2023
14.83
 1,394,000 14.93 15.43 14.73 0 0 0
29/11/2023
14.93
 1,891,100 14.33 15.13 14.43 0 0 0
28/11/2023
14.33
 990,700 14.33 14.63 14.03 0 0 0
27/11/2023
14.33
 1,378,500 14.63 14.93 14.33 0 0 0
24/11/2023
14.63
 1,583,700 14.63 14.73 14.13 0 0 0
23/11/2023
14.63
 2,848,800 15.13 15.53 14.63 0 0 0
22/11/2023
15.13
 1,141,300 15.13 15.33 14.83 0 0 0
21/11/2023
15.13
 1,859,900 14.53 15.13 14.53 0 0 0
20/11/2023
14.53
 956,200 14.33 14.73 14.03 0 0 0
17/11/2023
14.33
 2,838,300 15.03 15.13 14.13 0 0 0
16/11/2023
15.03
 1,035,600 14.93 15.03 14.73 0 0 0
15/11/2023
14.93
 1,473,800 15.03 15.93 14.73 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 1.8%
14/11/2023
15.03
 1,366,600 14.95 15.43 14.83 0 0 0
13/11/2023
14.95
 1,927,400 14.56 15.05 14.46 0 0 0
10/11/2023
14.56
 2,300,300 14.85 15.15 14.56 0 0 0
09/11/2023
14.85
 3,325,400 14.75 15.34 14.46 0 0 0
08/11/2023
14.75
 1,676,800 14.36 14.85 14.07 0 0 0
07/11/2023
14.36
 3,589,200 13.48 14.75 13.18 0 0 0
06/11/2023
13.48
 734,600 13.48 13.67 13.28 0 0 0
03/11/2023
13.48
 865,500 13.48 13.67 13.08 0 0 0
02/11/2023
13.48
 1,111,900 12.89 13.57 12.89 0 0 0
01/11/2023
12.89
 524,900 12.29 12.89 12.20 0 0 0
31/10/2023
12.29
 1,594,000 13.18 13.48 12.20 0 0 0
30/10/2023
13.18
 656,500 13.67 13.87 13.18 0 0 0
27/10/2023
13.67
 1,311,700 13.28 13.97 12.89 0 0 0
26/10/2023
13.28
 1,642,100 13.77 13.87 12.79 0 0 0
25/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1000/424 Giá: 10 (Volume + 42.40%, Ratio=0.42)
25/10/2023
13.77
 1,771,700 12.81 14.07 13.67 0 0 0
24/10/2023
12.80
 2,491,300 13.18 13.33 12.73 0 0 0
23/10/2023
13.18
 1,017,000 13.41 13.56 13.11 0 0 0
20/10/2023
13.41
 761,600 13.11 13.41 12.80 0 28,300 -0.5
19/10/2023
13.11
 1,112,500 13.49 13.49 12.96 0 51,000 -0.9
18/10/2023
13.49
 2,251,100 12.96 13.64 12.65 0 0 0
17/10/2023
12.96
 1,502,700 14.32 14.47 12.96 0 0 0
16/10/2023
14.32
 2,034,700 13.94 14.62 14.17 0 0 0
13/10/2023
13.94
 2,378,500 13.56 14.02 13.49 0 0 0
12/10/2023
13.56
 1,209,700 13.71 13.71 13.41 0 0 0
11/10/2023
13.71
 1,852,000 13.03 13.94 13.03 0 0 0
10/10/2023
13.03
 1,174,100 13.18 13.41 13.03 0 0 0
09/10/2023
13.18
 1,452,800 12.35 13.26 12.50 0 0 0
06/10/2023
12.35
 787,200 12.35 12.50 12.20 0 0 0
05/10/2023
12.35
 740,900 12.50 12.73 12.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |