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

10.70
0.20
(1.90%)
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
(2025-11-17) 		-0.90 -7.96% 10,651,900 0 0
10.40
11.30
10.50
2 tháng
(2025-10-16) 		-0.30 -2.80% 33,730,700 0 0
9.50
11.50
10.50
3 tháng
(2025-09-16) 		-1.80 -14.75% 53,235,900 -1,300 -0.0
9.50
12.20
10.50
6 tháng
(2025-06-18) 		-2.10 -16.80% 214,206,300 -29,900 -0.4
9.50
13.30
10.50
12 tháng
(2024-12-20) 		-0.40 -3.70% 311,360,834 -41,440 -0.5
7.40
13.30
10.50
24 tháng
(2023-12-26) 		-4.73 -31.26% 632,438,241 -149,156 -2.0
7.40
16.72
10.50
36 tháng
(2023-01-03) 		0.70 7.24% 1,061,935,936 -317,938 -5.2
7.40
16.72
10.50
60 tháng
(2021-01-11) 		3.50 50.66% 1,844,075,358 -5,259,612 -59.8
4.60
25.61
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2022
12.51
 1,032,070 12.21 12.66 11.99 0 0 0
29/07/2022
12.21
 1,121,350 12.28 12.66 12.21 0 0 0
28/07/2022
12.28
 885,610 11.76 12.36 11.99 0 0 0
27/07/2022
11.76
 678,856 11.91 11.91 11.54 0 0 0
26/07/2022
11.91
 778,866 12.06 12.28 11.32 0 0 0
25/07/2022
12.06
 1,021,490 12.58 12.73 11.99 100 0 0.0
22/07/2022
12.58
 1,276,351 12.51 12.80 12.51 0 0 0
21/07/2022
12.51
 993,673 12.66 12.80 12.36 0 10,000 -0.2
20/07/2022
12.66
 1,502,027 12.73 13.10 12.66 0 8,000 -0.1
19/07/2022
12.73
 1,125,209 12.51 13.03 12.51 0 0 0
18/07/2022
12.51
 873,234 12.28 12.73 12.28 0 0 0
15/07/2022
12.28
 1,590,711 12.36 12.73 12.28 0 52,900 -0.9
14/07/2022
12.36
 1,062,039 12.06 12.66 11.84 0 0 0
13/07/2022
12.06
 973,994 12.36 12.36 11.76 0 0 0
12/07/2022
12.36
 1,346,320 11.46 12.58 11.32 0 0 0
11/07/2022
11.46
 931,139 11.61 11.84 11.24 0 0 0
08/07/2022
11.61
 589,700 11.02 11.76 11.24 100 0 0.0
07/07/2022
11.02
 1,037,215 11.46 11.69 10.79 9,000 0 0.1
06/07/2022
11.46
 1,724,534 12.51 12.51 11.39 43,800 0 0.7
05/07/2022
12.51
 1,004,968 13.03 13.32 12.36 0 0 0
04/07/2022
13.03
 860,600 12.95 13.32 12.95 1,000 0 0.0
01/07/2022
12.95
 1,568,350 11.99 13.18 11.54 0 500 -0.0
30/06/2022
11.99
 987,016 12.88 13.03 11.99 0 0 0
29/06/2022
12.88
 1,069,715 13.18 13.47 12.58 0 0 0
28/06/2022
13.18
 1,192,640 13.03 13.62 13.10 0 0 0
27/06/2022
13.03
 861,520 12.66 13.03 12.66 9,200 0 0.2
24/06/2022
12.66
 837,864 12.66 13.25 12.66 3,000 0 0.1
23/06/2022
12.66
 1,443,210 11.54 12.66 11.17 5,000 1,000 0.1
22/06/2022
11.54
 1,867,860 12.28 12.73 11.17 500 400 0.0
21/06/2022
12.28
 2,204,400 13.62 13.77 12.28 1,000 0 0.0
20/06/2022
13.62
 3,208,717 15.11 15.11 13.62 1,000 200 0.0
17/06/2022
15.11
 2,535,941 15.78 15.78 14.22 0 100 -0.0
16/06/2022
15.78
 1,687,111 15.78 16.67 15.78 500 16,700 -0.3
15/06/2022
15.78
 1,288,192 16.53 16.75 15.19 0 27,200 -0.6
14/06/2022
16.53
 1,715,267 15.41 16.60 14.81 100 500 -0.0
13/06/2022
15.41
 3,306,967 17.12 17.12 15.41 200 0 0.0
10/06/2022
17.12
 2,449,051 18.83 18.98 17.12 0 500 -0.0
09/06/2022
18.83
 1,425,704 18.83 19.58 18.83 0 3,000 -0.1
08/06/2022
18.83
 2,722,917 19.35 19.95 18.76 400 3,100 -0.1
07/06/2022
19.35
 2,346,360 18.76 19.35 17.87 0 0 0
06/06/2022
18.76
 2,480,611 18.54 19.58 18.54 500 0 0.0
03/06/2022
18.54
 2,191,650 18.46 18.83 18.31 25,800 0 0.7
02/06/2022
18.46
 2,725,579 19.21 19.50 18.31 500 0 0.0
01/06/2022
19.21
 2,793,197 18.83 19.73 18.09 500 0 0.0
31/05/2022
18.83
 2,684,064 18.01 19.43 17.87 21,100 0 0.5
30/05/2022
18.01
 3,784,236 16.82 18.46 16.82 12,000 2,000 0.2
27/05/2022
16.82
 1,792,331 17.12 17.64 16.82 0 1,500 -0.0
26/05/2022
17.12
 1,897,279 17.57 17.72 16.67 0 0 0
25/05/2022
17.57
 1,915,209 16.75 17.87 16.75 0 1,000 -0.0
24/05/2022
16.75
 2,201,821 16.82 16.90 15.41 1,000 0 0.0
23/05/2022
16.82
 1,985,976 16.53 17.49 16.53 0 500 -0.0
20/05/2022
16.53
 1,804,248 17.12 17.42 16.53 0 0 0
19/05/2022
17.12
 3,247,996 15.93 17.12 14.74 1,000 0 0.0
18/05/2022
15.93
 2,314,993 16.53 17.27 15.93 1,000 10,900 -0.2
17/05/2022
16.53
 2,076,543 15.04 16.53 15.26 0 500 -0.0
16/05/2022
15.04
 1,776,897 13.70 15.04 14.22 0 0 0
13/05/2022
13.70
 2,218,360 13.55 14.52 12.88 10,600 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |