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

14.20
0.50
(3.65%)
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
(2025-12-29) 		2 17.09% 69,159,500 -600 -0.0
11.30
14.80
14.20
2 tháng
(2025-11-28) 		2.90 26.85% 80,752,600 -900 -0.0
10.40
14.80
14.20
3 tháng
(2025-10-29) 		3.30 31.73% 100,882,300 -900 -0.0
10.30
14.80
14.20
6 tháng
(2025-07-31) 		1.50 12.30% 210,368,400 -2,600 -0.0
9.50
14.80
14.20
12 tháng
(2025-02-03) 		3.40 33.01% 375,362,018 -42,300 -0.5
7.40
14.80
14.20
24 tháng
(2024-02-07) 		-0.53 -3.75% 683,312,052 -150,056 -2.1
7.40
16.72
14.20
36 tháng
(2023-02-13) 		3.40 32.96% 1,091,027,736 -292,038 -4.8
7.40
16.72
14.20
60 tháng
(2021-02-22) 		7.44 119% 1,905,979,135 -4,840,712 -56.1
5.90
25.61
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
14.20
 2,795,500 13.80 14.50 13.20 0 0 0
26/01/2026
13.70
 2,816,600 13.50 14.30 13.20 0 0 0
23/01/2026
13.50
 2,820,400 14.60 14.80 13.20 0 0 0
22/01/2026
14.60
 3,471,400 15 15.70 14.50 0 0 0
21/01/2026
14.80
 3,826,000 13.80 14.80 13.60 0 0 0
20/01/2026
13.90
 2,865,600 14.30 14.60 13.90 0 0 0
19/01/2026
14.30
 2,662,100 14.10 14.70 13.60 0 0 0
16/01/2026
14
 3,608,700 14.80 15 13.80 0 0 0
15/01/2026
14.70
 3,707,400 15 15 14.10 0 600 -0.0
14/01/2026
14.70
 9,252,300 13.50 14.70 13.50 0 0 0
13/01/2026
13.40
 5,531,100 12.30 13.40 12.10 0 0 0
12/01/2026
12.20
 3,777,800 12.80 13.40 11.90 0 0 0
09/01/2026
12.80
 2,806,200 13 13.50 12.60 0 0 0
08/01/2026
12.70
 6,960,100 12.50 13.60 12.40 0 0 0
07/01/2026
12.40
 2,099,500 12.30 12.50 12.10 0 0 0
06/01/2026
12.30
 4,195,000 11.60 12.70 11.50 0 0 0
05/01/2026
11.60
 3,361,700 11.40 12 11.30 0 0 0
31/12/2025
11.30
 1,129,800 11.50 11.60 11.20 0 0 0
30/12/2025
11.50
 706,700 11.70 11.90 11.40 0 0 0
29/12/2025
11.70
 3,561,100 11.10 11.90 11 0 0 0
26/12/2025
10.90
 856,000 10.80 11.10 10.70 0 0 0
25/12/2025
10.90
 458,600 11.30 11.40 10.90 0 0 0
24/12/2025
11.10
 376,300 11 11.20 11 0 0 0
23/12/2025
11.10
 892,300 11.10 11.40 10.90 0 0 0
22/12/2025
11.20
 997,100 10.70 11.20 10.70 0 0 0
19/12/2025
10.70
 634,200 10.90 11.10 10.60 0 0 0
18/12/2025
10.90
 246,000 11 11 10.80 0 0 0
17/12/2025
10.90
 1,488,000 10.80 11.50 10.60 0 0 0
16/12/2025
10.70
 629,000 10.60 10.80 10.30 0 300 -0.0
15/12/2025
10.50
 297,500 10.40 10.60 10.30 0 0 0
12/12/2025
10.40
 616,900 10.70 10.80 10.40 0 0 0
11/12/2025
10.70
 88,900 10.60 10.80 10.60 0 0 0
10/12/2025
10.60
 365,800 10.60 10.90 10.50 0 0 0
09/12/2025
10.60
 549,300 10.60 10.70 10.50 0 0 0
08/12/2025
10.60
 297,900 10.70 10.80 10.60 0 0 0
05/12/2025
10.70
 474,200 10.90 10.90 10.60 0 0 0
04/12/2025
10.80
 412,400 10.70 10.90 10.70 0 0 0
03/12/2025
10.70
 470,700 10.80 10.90 10.60 0 0 0
02/12/2025
10.70
 350,000 10.90 10.90 10.60 0 0 0
01/12/2025
10.70
 280,700 10.80 11 10.70 0 0 0
28/11/2025
10.80
 811,300 10.80 11 10.80 0 0 0
27/11/2025
10.70
 580,100 10.90 11.10 10.70 0 0 0
26/11/2025
10.90
 182,400 10.80 10.90 10.70 0 0 0
25/11/2025
10.80
 530,100 9.90 11 9.90 0 0 0
24/11/2025
10.90
 469,500 10.70 11 10.70 0 0 0
21/11/2025
10.80
 682,400 10.80 11 10.60 0 0 0
20/11/2025
10.80
 580,200 11.10 11.10 10.80 0 0 0
19/11/2025
10.90
 929,100 11.20 11.20 10.90 0 0 0
18/11/2025
11.10
 954,000 11.20 11.30 11.10 0 0 0
17/11/2025
11.30
 1,026,000 11.90 11.90 11.10 0 0 0
14/11/2025
11.30
 1,580,300 10.90 11.50 10.20 0 0 0
13/11/2025
11.30
 1,935,100 10.80 11.60 10.70 0 0 0
12/11/2025
10.80
 424,300 10.70 11 10.70 0 0 0
11/11/2025
10.60
 979,600 11.10 11.10 10.60 0 0 0
10/11/2025
10.80
 527,500 10.90 11.10 10.80 0 0 0
07/11/2025
10.90
 1,464,600 11.30 11.70 10.80 0 0 0
06/11/2025
11.40
 518,500 11.50 11.70 11.20 0 0 0
05/11/2025
11.50
 3,739,500 10.70 11.60 10.50 0 0 0
04/11/2025
10.70
 783,300 10.60 10.70 10.10 0 0 0
03/11/2025
10.60
 381,400 10.60 11.10 10.60 0 0 0
31/10/2025
10.70
 1,048,000 10.30 11.10 10.20 0 0 0
30/10/2025
10.30
 302,000 10.50 10.50 10.30 0 0 0
29/10/2025
10.40
 511,800 9.50 10.60 9.50 0 0 0
28/10/2025
10.40
 1,351,900 10.50 10.60 9.50 0 0 0
27/10/2025
10.50
 430,000 10.60 10.80 10.40 0 0 0
24/10/2025
10.60
 2,058,600 10.20 11.10 10.20 0 0 0
23/10/2025
10.10
 666,000 10 10.30 9.90 0 0 0
22/10/2025
9.80
 600,800 9.70 9.90 9.70 0 0 0
21/10/2025
9.70
 1,306,300 9.60 9.90 9.30 0 0 0
20/10/2025
9.50
 1,128,900 10.50 10.60 9.50 0 0 0
17/10/2025
10.50
 736,500 10.70 10.70 10.40 0 0 0
16/10/2025
10.70
 603,900 10.50 10.70 10.30 0 0 0
15/10/2025
10.50
 1,784,200 10.90 11 10.40 0 0 0
14/10/2025
10.90
 1,444,200 11.20 11.40 10.90 0 0 0
13/10/2025
11.20
 2,215,800 11.60 11.60 10.90 0 0 0
10/10/2025
11.60
 361,100 11.70 11.70 11.50 0 0 0
09/10/2025
11.70
 955,700 11.40 11.70 11.30 0 0 0
08/10/2025
11.50
 547,300 11.60 11.60 11.30 0 0 0
07/10/2025
11.40
 251,700 11.60 11.70 11.40 0 0 0
06/10/2025
11.50
 549,000 11.30 11.60 11.10 0 0 0
03/10/2025
11.10
 996,500 11.40 11.50 11.10 0 0 0
02/10/2025
11.50
 277,600 11.50 11.70 11.40 0 0 0
01/10/2025
11.50
 317,200 11.60 11.90 11.50 0 0 0
30/09/2025
11.50
 962,400 11.60 11.60 11.30 0 0 0
29/09/2025
11.60
 511,600 11.80 11.90 11.50 0 0 0
26/09/2025
11.70
 759,800 11.80 11.90 11.60 0 0 0
25/09/2025
11.80
 524,700 11.70 11.90 11.70 0 0 0
24/09/2025
11.70
 444,000 11.60 11.70 11.50 0 0 0
23/09/2025
11.50
 465,000 11.60 11.80 11.50 0 0 0
22/09/2025
11.60
 1,224,300 11.90 12.20 11.40 0 0 0
19/09/2025
11.80
 545,100 12.10 12.10 11.80 0 0 0
18/09/2025
12
 538,800 11.50 12.30 11.40 0 0 0
17/09/2025
12.20
 1,896,800 12.20 12.60 12.10 0 0 0
16/09/2025
12.20
 1,932,400 12.50 12.60 12 0 1,300 -0.0
15/09/2025
12.50
 741,500 12.40 12.60 12.30 0 0 0
12/09/2025
12.40
 2,230,700 12 12.50 11.90 0 0 0
11/09/2025
11.90
 1,486,300 11.80 12.30 11.70 0 0 0
10/09/2025
12.10
 1,312,800 11.60 12.10 11.60 0 0 0
09/09/2025
11.60
 1,616,900 11.60 11.80 11.40 0 0 0
08/09/2025
11.60
 1,322,400 12.20 12.30 11.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |