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

11.80
0.30
(2.61%)
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
(2026-06-29) 		-1.30 -10.08% 9,065,900 0 0
11.50
13.50
11.50
2 tháng
(2026-05-29) 		-3.20 -21.62% 21,600,000 0 0
11.50
14.90
11.50
3 tháng
(2026-04-29) 		-3.10 -21.09% 46,565,100 -900 0
11.50
16.80
11.50
6 tháng
(2026-01-29) 		-2.50 -17.73% 244,760,800 -3,200 -0.0
11.50
21.80
11.50
12 tháng
(2025-08-04) 		-0.40 -3.33% 458,941,500 -5,800 -0.1
9.50
21.80
11.50
24 tháng
(2024-08-07) 		-1.34 -10.36% 690,620,963 -62,374 -0.7
7.40
21.80
11.50
36 tháng
(2023-08-14) 		-3.17 -21.48% 1,108,957,341 -233,648 -3.5
7.40
21.80
11.50
60 tháng
(2021-08-23) 		5.34 85.43% 2,012,431,449 -285,219 -4.1
6.26
25.61
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/02/2023
10.46
 519,509 10.30 10.61 10.30 0 0 0
13/02/2023
10.30
 1,883,768 10.53 10.83 10.00 0 0 0
10/02/2023
10.53
 778,452 10.83 10.91 10.38 0 0 0
09/02/2023
10.83
 1,929,921 10.23 10.99 10.30 0 0 0
08/02/2023
10.23
 1,015,472 10.23 10.53 10.08 0 3,500 -0.0
07/02/2023
10.23
 1,397,578 10.30 10.76 10.23 0 0 0
06/02/2023
10.30
 704,860 10.30 10.46 10.15 0 0 0
03/02/2023
10.30
 1,107,575 10.23 10.53 10.08 18,000 0 0.2
02/02/2023
10.23
 2,150,350 10.68 10.91 10.08 300 0 0.0
01/02/2023
10.68
 2,694,935 11.82 11.97 10.68 0 0 0
31/01/2023
11.82
 2,050,748 11.44 11.82 11.29 0 0 0
30/01/2023
11.44
 2,635,117 11.52 11.89 11.29 0 0 0
27/01/2023
11.52
 1,792,374 11.44 12.05 11.36 0 15,000 -0.2
19/01/2023
11.44
 2,115,009 11.52 11.74 11.29 0 0 0
18/01/2023
11.52
 1,783,318 11.52 12.12 11.52 100 1,400 -0.0
17/01/2023
11.52
 2,264,171 11.21 11.67 11.14 9,000 0 0.1
16/01/2023
11.21
 1,270,516 11.21 11.44 11.06 0 0 0
13/01/2023
11.21
 1,511,228 11.36 11.67 10.99 0 0 0
12/01/2023
11.36
 4,336,566 10.38 11.36 10.46 0 0 0
11/01/2023
10.38
 1,982,566 10.68 10.99 10.38 1,700 0 0.0
10/01/2023
10.68
 1,852,693 10.46 10.91 10.30 0 0 0
09/01/2023
10.46
 1,604,780 10.30 10.61 10.23 0 0 0
06/01/2023
10.30
 2,357,455 10.68 10.99 10.30 0 0 0
05/01/2023
10.68
 1,699,372 10.61 10.91 10.23 0 0 0
04/01/2023
10.61
 4,334,284 9.70 10.61 9.47 0 36,000 -0.5
03/01/2023
9.70
 1,573,360 9.09 9.85 9.24 0 0 0
30/12/2022
9.09
 467,350 9.09 9.24 9.09 8,000 0 0.1
29/12/2022
9.09
 752,192 9.39 9.47 9.09 0 0 0
28/12/2022
9.39
 885,867 9.47 9.70 9.39 0 0 0
27/12/2022
9.47
 1,284,170 9.47 9.77 8.56 1,000 0 0.0
26/12/2022
9.47
 1,728,751 9.62 10.08 9.32 0 7,100 -0.1
23/12/2022
9.62
 1,147,070 9.55 9.77 9.24 0 0 0
22/12/2022
9.55
 737,700 9.39 9.77 9.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |