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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |