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

12.10
-0.20
(-1.63%)
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
(2026-08-12) 		-0.30 -2.38% 9,354,500 0 0
11.80
12.60
12.10
2 tháng
(2026-07-13) 		-0.60 -4.65% 19,982,100 0 0
11.50
13.50
12.10
3 tháng
(2026-06-15) 		-1.50 -10.87% 28,967,200 0 0
11.50
14
12.10
6 tháng
(2026-03-16) 		-5.10 -29.31% 120,287,300 -1,800 0
11.50
18.80
12.10
12 tháng
(2025-09-16) 		0.10 0.82% 397,229,000 -5,400 -0.0
9.50
21.80
12.10
24 tháng
(2024-09-23) 		-0.64 -4.95% 686,351,690 -62,374 -0.7
7.40
21.80
12.10
36 tháng
(2023-09-27) 		-0.73 -5.61% 1,073,825,941 -232,848 -3.5
7.40
21.80
12.10
60 tháng
(2021-10-07) 		3.17 34.69% 1,974,791,942 -175,819 -2.9
6.70
25.61
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |