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

18
-1.20
(-6.25%)
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
(2026-02-11) 		6 45.45% 94,129,000 -1,000 -0.0
13.20
21.80
18
2 tháng
(2026-01-12) 		7 57.38% 185,791,800 -2,000 -0.0
12.20
21.80
18
3 tháng
(2025-12-15) 		8.70 82.86% 217,486,900 -2,300 -0.0
10.50
21.80
18
6 tháng
(2025-09-15) 		6.70 53.60% 271,464,300 -3,600 -0.0
9.50
21.80
18
12 tháng
(2025-03-18) 		8.10 72.97% 493,993,500 -41,300 -0.5
7.40
21.80
18
24 tháng
(2024-03-25) 		4.57 31.22% 780,579,356 -136,956 -1.9
7.40
21.80
18
36 tháng
(2023-03-29) 		7.99 71.23% 1,169,338,628 -299,248 -4.9
7.40
21.80
18
60 tháng
(2021-04-08) 		11 134.23% 2,002,998,279 -4,097,929 -47.7
5.90
25.61
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
9.39
 1,262,021 9.24 9.62 8.79 26,400 0 0.3
20/12/2022
9.24
 2,373,219 9.70 9.92 8.94 9,200 0 0.1
19/12/2022
9.70
 1,945,801 10.23 10.46 9.70 0 0 0
16/12/2022
10.23
 1,386,299 10.23 10.53 9.70 0 500 -0.0
15/12/2022
10.23
 2,518,553 10.00 10.61 10.00 103,700 0 1.4
14/12/2022
10.00
 1,820,512 9.70 10.30 8.79 0 500 -0.0
13/12/2022
9.70
 1,129,785 9.39 9.77 9.09 0 500 -0.0
12/12/2022
9.39
 1,711,821 9.77 10.30 9.39 0 0 0
09/12/2022
9.77
 1,065,390 9.85 9.92 9.47 0 0 0
08/12/2022
9.85
 1,888,643 9.77 10.30 9.62 0 2,000 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 2.3%
07/12/2022
9.77
 1,276,683 9.83 10.30 8.86 0 2,000 -0.0
06/12/2022
9.83
 3,853,064 10.35 10.72 9.83 500 0 0.0
05/12/2022
10.35
 2,137,435 9.83 10.79 10.05 1,200 500 0.0
02/12/2022
9.83
 2,008,661 8.93 9.83 8.86 0 1,500 -0.0
01/12/2022
8.93
 3,188,531 9.75 10.27 8.93 3,400 36,300 -0.4
30/11/2022
9.75
 1,816,780 9.31 9.83 9.31 600 400 0.0
29/11/2022
9.31
 3,084,150 8.49 9.31 8.19 22,200 2,500 0.2
28/11/2022
8.49
 1,914,085 7.89 8.56 7.89 0 2,000 -0.0
25/11/2022
7.89
 991,628 7.30 7.89 7.44 500 0 0.0
24/11/2022
7.30
 1,340,431 7.67 7.74 7.00 26,300 0 0.3
23/11/2022
7.67
 1,100,803 8.04 8.49 7.67 1,000 100 0.0
22/11/2022
8.04
 2,572,354 7.37 8.04 6.77 500 4,000 -0.0
21/11/2022
7.37
 1,153,246 7.07 7.67 7.00 1,000 0 0.0
18/11/2022
7.07
 2,217,525 7.44 7.52 6.70 0 0 0
17/11/2022
7.44
 813,937 7.37 7.82 7.30 3,500 0 0.0
16/11/2022
7.37
 2,854,066 6.70 7.37 6.03 4,200 0 0.0
15/11/2022
6.70
 175,023 7.37 7.37 6.70 2,000 0 0.0
14/11/2022
7.37
 853,341 8.19 8.19 7.37 0 0 0
11/11/2022
8.19
 1,475,433 9.08 9.45 8.19 0 0 0
10/11/2022
9.08
 1,370,241 10.05 10.05 9.08 0 0 0
09/11/2022
10.05
 664,189 10.05 10.27 9.68 2,000 0 0.0
08/11/2022
10.05
 692,491 9.83 10.27 9.68 0 15,000 -0.2
07/11/2022
9.83
 1,036,014 10.57 10.87 9.53 0 0 0
04/11/2022
10.57
 1,348,359 11.09 11.09 10.27 0 0 0
03/11/2022
11.09
 657,610 11.39 11.46 10.94 0 0 0
02/11/2022
11.39
 1,621,280 10.57 11.54 10.57 0 0 0
01/11/2022
10.57
 1,076,236 10.72 11.09 10.50 0 0 0
31/10/2022
10.72
 1,132,235 11.39 11.61 10.50 0 0 0
28/10/2022
11.39
 880,392 11.69 12.13 11.32 0 0 0
27/10/2022
11.69
 1,164,311 11.09 11.84 11.09 0 0 0
26/10/2022
11.09
 701,668 11.46 11.76 11.02 0 0 0
25/10/2022
11.46
 1,516,408 11.17 11.91 10.05 0 0 0
24/10/2022
11.17
 2,095,260 12.36 12.80 11.17 0 0 0
21/10/2022
12.36
 2,832,712 13.62 14.07 12.28 0 0 0
20/10/2022
13.62
 755,261 13.70 13.99 13.55 0 0 0
19/10/2022
13.70
 1,258,237 13.92 14.22 13.62 0 0 0
18/10/2022
13.92
 1,539,867 14.14 14.52 13.62 0 0 0
17/10/2022
14.14
 2,030,388 13.47 14.14 13.03 0 0 0
14/10/2022
13.47
 1,826,420 13.18 13.77 13.10 0 0 0
13/10/2022
13.18
 755,901 13.25 13.25 12.80 0 0 0
12/10/2022
13.25
 1,107,156 12.58 13.40 12.51 0 0 0
11/10/2022
12.58
 2,792,720 13.92 14.07 12.58 1,000 0 0.0
10/10/2022
13.92
 1,446,070 12.95 14.07 13.10 14 10,500 -0.2
07/10/2022
12.95
 3,049,134 12.43 13.32 12.28 0 0 0
06/10/2022
12.43
 1,965,204 12.80 13.40 12.43 0 0 0
05/10/2022
12.80
 1,415,865 12.06 13.18 12.28 0 0 0
04/10/2022
12.06
 2,039,307 12.06 12.58 11.91 27 0 0.0
03/10/2022
12.06
 1,232,235 13.40 13.47 12.06 0 0 0
30/09/2022
13.40
 2,020,418 13.03 13.55 11.99 600 0 0.0
29/09/2022
13.03
 1,038,351 14.07 14.66 13.03 10,100 0 0.2
28/09/2022
14.07
 1,449,866 14.14 14.66 13.85 0 0 0
27/09/2022
14.14
 1,607,533 14.22 14.89 13.40 0 0 0
26/09/2022
14.22
 2,398,261 15.48 15.48 14.07 100 200 -0.0
23/09/2022
15.48
 2,039,386 15.26 16.15 15.26 0 19,400 -0.4
22/09/2022
15.26
 981,119 15.33 15.48 14.96 100 0 0.0
21/09/2022
15.33
 1,182,197 15.19 15.63 14.81 0 0 0
20/09/2022
15.19
 1,771,970 14.37 15.19 14.14 19,400 0 0.4
19/09/2022
14.37
 2,292,347 15.78 16.23 14.22 0 600 -0.0
16/09/2022
15.78
 2,465,782 16.23 16.45 15.63 0 500 -0.0
15/09/2022
16.23
 2,107,146 16.82 17.05 16.23 0 0 0
14/09/2022
16.82
 3,179,399 16.75 17.12 15.63 200 1,100 -0.0
13/09/2022
16.75
 2,830,282 16.15 16.82 15.78 400 17,200 -0.4
12/09/2022
16.15
 3,094,627 16.08 17.12 15.93 0 3,500 -0.1
09/09/2022
16.08
 2,172,131 14.74 16.08 14.74 200 500 -0.0
08/09/2022
14.74
 2,671,011 14.74 15.48 14.29 0 10 -0.0
07/09/2022
14.74
 4,431,931 16.38 16.38 14.74 17,400 3,000 0.3
06/09/2022
16.38
 2,384,389 17.05 18.09 16.30 1,000 0 0.0
05/09/2022
17.05
 2,173,212 16.60 17.42 16.30 3,510 12,400 -0.2
31/08/2022
16.60
 2,487,811 16.82 17.42 16.45 40 3,000 -0.1
30/08/2022
16.82
 2,177,594 17.20 18.01 16.45 0 2,000 -0.0
29/08/2022
17.20
 4,706,891 15.63 17.20 14.96 0 200 -0.0
26/08/2022
15.63
 3,199,993 15.78 16.15 15.48 50 0 0.0
25/08/2022
15.78
 1,605,139 16.00 16.38 15.63 0 0 0
24/08/2022
16.00
 2,571,569 15.11 16.30 15.33 13,200 0 0.3
23/08/2022
15.11
 4,195,973 13.77 15.11 13.62 0 0 0
22/08/2022
13.77
 1,242,895 13.77 14.14 13.47 5,000 100 0.1
19/08/2022
13.77
 1,853,488 13.40 14.29 13.47 2,000 2,800 -0.0
18/08/2022
13.40
 653,709 13.40 13.77 13.25 0 0 0
17/08/2022
13.40
 1,568,478 13.77 13.85 13.40 0 1,000 -0.0
16/08/2022
13.77
 1,588,461 13.99 14.07 13.62 0 0 0
15/08/2022
13.99
 1,557,509 13.92 14.37 13.70 0 0 0
12/08/2022
13.92
 1,342,716 13.77 14.22 13.70 1,000 0 0.0
11/08/2022
13.77
 2,797,912 13.70 14.37 13.77 0 0 0
10/08/2022
13.70
 2,137,313 13.47 13.77 13.10 0 0 0
09/08/2022
13.47
 1,256,706 13.70 13.99 13.25 0 0 0
08/08/2022
13.70
 1,615,810 13.18 13.70 13.18 100 0 0.0
05/08/2022
13.18
 2,334,364 12.88 13.77 12.28 0 3,500 -0.1
04/08/2022
12.88
 1,635,400 12.73 12.88 12.58 0 0 0
03/08/2022
12.73
 1,486,887 12.66 13.03 12.58 0 0 0
02/08/2022
12.66
 1,904,288 12.51 12.95 12.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |