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)
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
04/10/2023
12.50
 1,164,100 12.12 12.65 11.74 0 0 0
03/10/2023
12.12
 2,112,800 13.33 13.33 12.05 0 0 0
02/10/2023
13.33
 748,100 13.33 13.56 13.18 0 0 0
29/09/2023
13.33
 919,100 13.64 13.79 13.26 0 0 0
28/09/2023
13.64
 1,748,200 13.03 13.71 13.18 0 0 0
27/09/2023
13.03
 1,655,100 12.50 13.03 12.20 0 0 0
26/09/2023
12.50
 2,316,200 13.03 13.41 12.50 0 0 0
25/09/2023
13.03
 2,236,400 14.47 14.70 13.03 0 0 0
22/09/2023
14.47
 2,106,800 15.15 15.15 14.09 0 0 0
21/09/2023
15.15
 1,916,400 14.85 15.15 14.77 0 0 0
20/09/2023
14.85
 1,810,300 15.08 15.30 14.70 0 0 0
19/09/2023
15.08
 2,076,500 14.55 15.23 14.55 0 0 0
18/09/2023
14.55
 1,917,600 15.08 15.38 14.47 0 0 0
15/09/2023
15.08
 4,187,500 14.62 15.76 14.77 0 0 0
14/09/2023
14.62
 2,016,600 14.55 14.93 13.64 0 0 0
13/09/2023
14.55
 2,411,900 14.55 15.00 14.32 0 0 0
12/09/2023
14.55
 1,021,100 14.17 14.55 14.09 0 0 0
11/09/2023
14.17
 2,286,100 14.55 15.00 14.17 0 0 0
08/09/2023
14.55
 1,815,100 14.39 14.70 14.17 0 200 -0.0
07/09/2023
14.39
 1,769,000 14.24 14.47 14.02 0 0 0
06/09/2023
14.24
 1,479,100 13.94 14.39 13.94 0 100 -0.0
05/09/2023
13.94
 1,453,600 13.41 14.02 13.41 0 0 0
31/08/2023
13.41
 1,019,600 13.26 13.49 13.26 0 0 0
30/08/2023
13.26
 1,029,300 13.33 13.49 12.12 0 0 0
29/08/2023
13.33
 1,100,100 13.03 13.41 13.11 0 0 0
28/08/2023
13.03
 672,900 13.03 13.26 12.96 0 0 0
25/08/2023
13.03
 782,800 13.11 13.11 12.88 0 0 0
24/08/2023
13.11
 674,700 12.73 13.11 12.65 0 0 0
23/08/2023
12.73
 596,300 12.96 13.26 12.73 0 0 0
22/08/2023
12.96
 896,800 12.96 13.11 12.35 0 500 -0.0
21/08/2023
12.96
 1,061,600 13.03 13.26 11.82 0 0 0
18/08/2023
13.03
 2,507,900 14.47 14.62 13.03 0 0 0
17/08/2023
14.47
 1,345,400 14.62 14.85 14.47 0 0 0
16/08/2023
14.62
 1,456,300 14.62 15.08 14.39 0 0 0
15/08/2023
14.62
 1,254,100 14.77 14.93 14.62 0 0 0
14/08/2023
14.77
 1,877,100 15.00 15.15 14.62 0 0 0
11/08/2023
15.00
 1,202,200 15.00 15.46 14.62 0 0 0
10/08/2023
15.00
 3,446,900 14.77 15.53 14.77 0 0 0
09/08/2023
14.77
 1,140,300 14.77 14.93 14.62 0 0 0
08/08/2023
14.77
 3,679,600 14.39 15.15 14.39 0 0 0
07/08/2023
14.39
 1,004,200 14.39 14.62 14.32 0 0 0
04/08/2023
14.39
 1,476,600 14.17 14.47 14.17 0 33,700 -0.6
03/08/2023
14.17
 1,345,200 14.47 14.55 14.09 0 0 0
02/08/2023
14.47
 1,102,400 14.32 14.62 14.24 0 0 0
01/08/2023
14.32
 1,616,800 14.62 14.77 14.32 0 0 0
31/07/2023
14.62
 1,030,700 14.55 14.85 14.47 0 0 0
28/07/2023
14.55
 1,695,000 14.39 15.08 14.39 0 0 0
27/07/2023
14.39
 1,552,700 14.55 14.77 14.24 0 0 0
26/07/2023
14.55
 1,117,800 14.55 14.70 14.47 0 0 0
25/07/2023
14.55
 1,305,400 14.70 15.00 14.55 0 0 0
24/07/2023
14.70
 1,674,200 14.47 14.85 14.39 0 0 0
21/07/2023
14.47
 1,143,100 14.32 14.55 14.32 0 0 0
20/07/2023
14.32
 863,500 14.39 14.39 14.17 0 71 -0.0
19/07/2023
14.39
 1,893,400 14.70 14.85 14.32 0 103 -0.0
18/07/2023
14.70
 3,139,900 14.55 15.15 14.55 0 50,000 -1.0
17/07/2023
14.55
 2,452,600 14.32 14.62 14.09 0 0 0
14/07/2023
14.32
 1,765,800 14.32 14.47 14.09 100 0 0.0
13/07/2023
14.32
 1,077,200 14.32 14.62 14.24 0 0 0
12/07/2023
14.32
 1,908,900 14.09 14.55 14.09 0 6,000 -0.1
11/07/2023
14.09
 1,246,800 14.17 14.32 14.02 700 0 0.0
10/07/2023
14.17
 1,713,900 14.02 14.39 14.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |