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)
07/07/2023
14.02
 883,300 13.86 14.09 13.79 0 0 0
06/07/2023
13.86
 1,852,800 14.17 14.32 13.79 6,000 0 0.1
05/07/2023
14.17
 978,674 14.47 14.62 14.17 100 0 0.0
04/07/2023
14.47
 2,931,950 13.94 14.62 13.79 0 4,500 -0.1
03/07/2023
13.94
 1,002,922 13.56 14.02 13.64 0 0 0
30/06/2023
13.56
 1,221,738 13.86 13.94 12.58 0 0 0
29/06/2023
13.86
 2,377,372 13.94 14.24 13.79 3,000 0 0.1
28/06/2023
13.94
 1,059,929 14.09 14.32 13.94 0 3,500 -0.1
27/06/2023
14.09
 2,400,452 13.79 14.55 13.79 0 0 0
26/06/2023
13.79
 1,407,156 13.79 13.79 13.41 0 0 0
23/06/2023
13.79
 3,684,738 14.24 14.24 13.41 100 0 0.0
22/06/2023
14.24
 684,164 14.24 14.39 14.17 0 0 0
21/06/2023
14.24
 2,803,793 13.71 14.32 13.79 0 100 -0.0
20/06/2023
13.71
 1,237,933 13.49 13.86 13.49 0 0 0
19/06/2023
13.49
 1,602,035 13.41 13.79 13.41 0 0 0
16/06/2023
13.41
 1,558,309 13.79 14.09 13.41 0 0 0
15/06/2023
13.79
 2,726,364 13.18 13.86 13.11 0 0 0
14/06/2023
13.18
 1,007,209 13.41 13.64 13.18 0 0 0
13/06/2023
13.41
 1,114,749 13.41 13.56 13.18 0 0 0
12/06/2023
13.41
 1,839,800 13.56 13.64 13.03 600 0 0.0
09/06/2023
13.56
 238,335 13.56 13.64 13.41 0 0 0
08/06/2023
13.56
 2,815,065 13.86 14.32 13.56 100 0 0.0
07/06/2023
13.86
 1,682,634 13.56 13.86 13.56 3,757 0 0.1
06/06/2023
13.56
 1,349,679 13.64 13.71 13.41 17 0 0.0
05/06/2023
13.64
 1,666,323 13.71 14.02 13.49 0 0 0
02/06/2023
13.71
 1,851,950 13.71 14.24 13.56 0 0 0
01/06/2023
13.71
 1,476,788 13.94 13.94 13.56 1,000 0 0.0
31/05/2023
13.94
 2,232,396 13.86 14.24 13.64 1,000 0 0.0
30/05/2023
13.86
 2,515,279 13.41 13.94 13.33 0 8,600 -0.2
29/05/2023
13.41
 1,854,809 13.64 13.86 13.41 0 0 0
26/05/2023
13.64
 1,437,905 13.64 13.94 13.41 0 0 0
25/05/2023
13.64
 2,902,183 13.11 13.79 12.96 0 0 0
24/05/2023
13.11
 2,064,758 13.33 13.79 13.11 8,600 0 0.1
23/05/2023
13.33
 2,327,722 13.33 13.64 13.11 0 0 0
22/05/2023
13.33
 2,046,766 13.26 13.56 13.11 0 0 0
19/05/2023
13.26
 5,004,049 12.58 13.49 12.58 0 1,600 -0.0
18/05/2023
12.58
 2,225,177 12.42 12.73 12.27 0 0 0
17/05/2023
12.42
 1,672,988 12.80 12.88 12.35 0 0 0
16/05/2023
12.80
 4,240,570 12.27 13.11 12.27 0 0 0
15/05/2023
12.27
 2,359,800 12.42 12.65 12.27 0 0 0
12/05/2023
12.42
 1,494,800 12.35 12.50 12.20 500 0 0.0
11/05/2023
12.35
 3,063,800 12.35 12.80 12.27 0 0 0
10/05/2023
12.35
 452,095 12.35 12.65 12.27 0 0 0
09/05/2023
12.35
 3,002,655 12.05 12.65 12.05 0 0 0
08/05/2023
12.05
 2,375,497 11.82 12.50 11.97 800 600 0.0
05/05/2023
11.82
 610,392 11.67 11.82 11.59 0 0 0
04/05/2023
11.67
 1,557,076 11.89 11.89 11.44 0 0 0
28/04/2023
11.89
 1,054,370 11.89 12.05 11.74 0 0 0
27/04/2023
11.89
 1,772,100 11.89 12.20 11.82 800 0 0.0
26/04/2023
11.89
 1,136,318 11.44 11.89 11.59 0 0 0
25/04/2023
11.44
 1,226,993 11.52 11.97 11.44 0 0 0
24/04/2023
11.52
 769,815 11.52 11.67 11.36 0 100 -0.0
21/04/2023
11.52
 1,415,054 11.67 11.82 11.52 0 0 0
20/04/2023
11.67
 1,121,057 11.74 11.89 11.52 0 0 0
19/04/2023
11.74
 1,333,344 12.05 12.20 11.74 300 0 0.0
18/04/2023
12.05
 1,360,912 11.82 12.05 11.74 16,100 0 0.3
17/04/2023
11.82
 1,099,238 11.82 12.12 11.67 0 0 0
14/04/2023
11.82
 2,381,652 12.35 12.50 11.82 0 0 0
13/04/2023
12.35
 3,073,129 12.35 12.88 12.27 400 0 0.0
12/04/2023
12.35
 3,327,704 12.12 12.88 12.20 0 0 0
11/04/2023
12.12
 4,022,554 11.52 12.27 11.44 0 0 0
10/04/2023
11.52
 1,603,655 11.52 11.89 11.44 0 0 0
07/04/2023
11.52
 1,540,340 11.67 11.74 11.44 0 0 0
06/04/2023
11.67
 2,300,880 11.97 12.05 11.67 0 2,500 -0.0
05/04/2023
11.97
 2,257,522 11.74 12.12 11.74 0 0 0
04/04/2023
11.74
 2,037,883 11.67 11.97 11.59 0 0 0
03/04/2023
11.67
 3,041,993 10.99 11.67 11.14 0 0 0
31/03/2023
10.99
 917,179 11.06 11.21 10.91 0 0 0
30/03/2023
11.06
 778,190 11.21 11.36 11.06 0 0 0
29/03/2023
11.21
 859,927 11.14 11.29 11.06 0 0 0
28/03/2023
11.14
 1,500,105 11.21 11.52 11.14 2,000 0 0.0
27/03/2023
11.21
 797,426 11.14 11.21 10.99 0 0 0
24/03/2023
11.14
 1,273,057 10.99 11.14 10.91 0 0 0
23/03/2023
10.99
 993,350 10.83 11.06 10.68 10 0 0.0
22/03/2023
10.83
 808,000 10.83 11.06 10.83 0 0 0
21/03/2023
10.83
 1,138,158 10.53 10.91 10.53 0 0 0
20/03/2023
10.53
 2,359,111 11.14 11.14 10.53 400 0 0.0
17/03/2023
11.14
 955,378 11.14 11.36 11.06 0 0 0
16/03/2023
11.14
 1,894,486 11.52 11.52 10.99 0 0 0
15/03/2023
11.52
 1,970,730 11.06 11.59 11.21 0 0 0
14/03/2023
11.06
 2,768,919 11.59 11.82 10.99 3,000 0 0.0
13/03/2023
11.59
 2,138,069 11.97 11.97 11.52 100 200 -0.0
10/03/2023
11.97
 2,191,431 12.20 12.35 11.82 0 27,800 -0.4
09/03/2023
12.20
 1,957,646 12.50 12.65 12.20 0 23,700 -0.4
08/03/2023
12.50
 2,318,781 12.27 12.58 12.05 600 100 0.0
07/03/2023
12.27
 1,669,885 11.82 12.27 11.89 17,900 0 0.3
06/03/2023
11.82
 1,969,189 11.82 12.27 11.67 0 0 0
03/03/2023
11.82
 3,001,513 12.05 12.65 11.74 0 0 0
02/03/2023
12.05
 1,968,155 11.97 12.20 11.74 33,700 0 0.5
01/03/2023
11.97
 2,986,762 11.21 12.05 11.06 0 0 0
28/02/2023
11.21
 1,204,934 11.21 11.59 10.99 0 1,000 -0.0
27/02/2023
11.21
 1,911,464 11.52 11.59 11.06 0 0 0
24/02/2023
11.52
 2,252,625 11.52 12.12 11.29 0 0 0
23/02/2023
11.52
 2,492,664 11.06 11.59 10.83 1,000 200 0.0
22/02/2023
11.06
 5,390,950 11.59 12.65 11.06 0 0 0
21/02/2023
11.59
 2,653,486 11.82 12.12 11.59 0 0 0
20/02/2023
11.82
 2,658,270 11.21 11.89 11.06 0 0 0
17/02/2023
11.21
 1,417,507 11.36 11.36 11.06 0 0 0
16/02/2023
11.36
 3,002,842 10.53 11.52 10.61 0 0 0
15/02/2023
10.53
 1,093,338 10.46 10.83 10.30 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |