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)
29/04/2026
14.70
 901,800 14.60 14.90 14.50 0 0 0
28/04/2026
14.50
 1,998,700 15.90 15.90 14.50 0 0 0
27/04/2026
15.80
 1,141,600 15.80 16.40 15.70 0 0 0
24/04/2026
15.80
 1,141,600 15.80 16.40 15.70 0 0 0
23/04/2026
15.80
 1,737,300 16.20 16.40 15.20 0 0 0
22/04/2026
16.20
 1,122,300 16.70 16.70 16.20 0 0 0
21/04/2026
16.60
 887,600 16.80 17 16.60 0 0 0
20/04/2026
16.70
 472,100 16.80 17 16.60 0 500 0
17/04/2026
16.80
 873,700 16.60 17 16.60 0 0 0
16/04/2026
16.70
 1,098,400 16.90 17.20 16.60 0 300 0
15/04/2026
16.70
 1,200,300 16.60 16.80 16.40 0 100 0
14/04/2026
16.60
 1,579,200 17.10 17.30 16.60 0 0 0
13/04/2026
17.10
 1,129,500 17.20 17.50 17.10 0 0 0
10/04/2026
17.20
 2,256,100 16.50 17.70 16.30 0 0 0
09/04/2026
16.50
 925,900 16.80 16.90 16.40 0 0 0
08/04/2026
16.70
 2,385,700 17 17.20 16.50 0 0 0
07/04/2026
16.60
 1,513,900 16.50 17 16 0 0 0
06/04/2026
16.50
 1,460,500 17 17.20 16.40 0 0 0
03/04/2026
17
 1,867,100 17.50 18.10 16.90 0 0 0
02/04/2026
17.50
 1,861,200 16.80 17.50 16.50 0 0 0
01/04/2026
16.70
 2,957,300 17.60 17.60 16.40 0 0 0
31/03/2026
17.30
 3,018,100 18.40 18.70 17.30 0 0 0
30/03/2026
18.40
 2,916,500 18.50 19.20 18.40 0 0 0
27/03/2026
18.40
 2,433,800 18.80 19.50 18.30 0 0 0
26/03/2026
18.80
 2,662,900 18.30 19 17.60 0 0 0
25/03/2026
18.20
 2,105,200 17.80 18.70 17.70 0 0 0
24/03/2026
17.50
 1,917,600 17.50 18.30 16.50 0 0 0
23/03/2026
17.40
 2,331,100 17.10 17.80 16.90 0 0 0
20/03/2026
17
 3,069,100 17.80 18.40 16.60 0 0 0
19/03/2026
17.80
 2,268,800 18.40 19.20 17.70 0 0 0
18/03/2026
18.40
 2,882,900 16.80 18.40 16.70 0 0 0
17/03/2026
16.80
 2,441,000 17.40 18.10 16.80 0 0 0
16/03/2026
17.40
 3,243,100 18.10 18.50 16.30 0 0 0
13/03/2026
18
 6,218,900 20 21.10 17.30 0 0 0
12/03/2026
19.20
 4,111,800 18.80 19.70 18.30 0 0 0
11/03/2026
18.20
 4,187,400 16.60 18.20 16.40 0 0 0
10/03/2026
16.60
 6,476,500 17.70 18.60 16 0 0 0
09/03/2026
17.70
 8,672,500 20 21.50 17.70 0 0 0
06/03/2026
19.60
 7,008,600 20 21 19.50 0 0 0
05/03/2026
20
 6,178,300 23 23 20 0 0 0
04/03/2026
21.80
 9,701,300 22 22.30 19.60 0 0 0
03/03/2026
20.50
 12,343,900 20.50 20.50 18.30 0 0 0
02/03/2026
18.70
 2,808,400 17.10 18.70 17 0 0 0
27/02/2026
17
 10,959,100 15.70 17.10 15.70 0 0 0
26/02/2026
15.60
 5,212,700 15.20 15.80 14.60 0 0 0
25/02/2026
14.80
 5,138,400 14.70 15.40 14.50 0 0 0
24/02/2026
14.70
 3,497,600 15 15.20 14.40 0 0 0
23/02/2026
14.70
 4,299,100 13.40 14.70 13.40 0 0 0
13/02/2026
13.40
 1,063,500 13.40 13.60 13 0 0 0
12/02/2026
13.30
 898,800 13.20 13.80 13.20 0 1,000 -0.0
11/02/2026
13.20
 1,571,100 13 13.40 12.60 0 0 0
10/02/2026
13
 6,470,600 14.30 14.70 13 0 0 0
09/02/2026
14.40
 1,161,900 14.30 14.60 14.20 0 0 0
06/02/2026
14.30
 6,330,100 15.40 15.40 13.80 0 0 0
05/02/2026
15.30
 3,315,600 15.90 16.20 15.20 0 0 0
04/02/2026
15.80
 3,523,800 15.80 16.30 15.50 0 0 0
03/02/2026
15.80
 5,277,500 16.10 16.80 15.80 0 0 0
02/02/2026
15.80
 6,507,700 14.50 15.80 14.10 0 0 0
30/01/2026
14.40
 3,823,300 14.10 15.20 14.10 0 0 0
29/01/2026
14.10
 1,678,800 14.40 14.70 14 0 400 -0.0
28/01/2026
14.30
 6,438,600 14.30 15.40 14 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |