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

15.20
0.10
(0.66%)
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
(2024-04-09) 		-1.30 -7.93% 47,430,900 0 0
13.70
16.40
15.10
2 tháng
(2024-03-11) 		0.90 6.34% 106,548,400 -57,100 -0.9
13.70
16.50
15.10
3 tháng
(2024-02-15) 		0.80 5.59% 133,207,700 -57,100 -0.9
13.70
16.50
15.10
6 tháng
(2023-11-13) 		0.08 0.53% 207,020,600 -57,392 -0.9
13.70
16.50
15.10
12 tháng
(2023-05-15) 		2.77 22.46% 426,269,463 -220,592 -4.0
12.18
16.50
15.10
24 tháng
(2022-05-20) 		-1.50 -9.05% 865,874,509 -82,451 -2.3
6.73
19.44
15.10
36 tháng
(2021-05-25) 		8.09 115.50% 1,289,189,216 -2,744,963 -33.2
5.92
25.73
15.10
60 tháng
(2019-06-05) 		10.76 247.91% 1,458,066,088 -6,069,806 -62.6
2.69
25.73
15.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
15.10
0.70
 4,964,300 14.50 15.40 14.20 0 0 0
#2 07/05/2024
14.40
-0.10
 1,092,700 14.60 14.60 14.30 0 0 0
#3 06/05/2024
14.50
0.50
 2,254,700 14.10 14.50 14 0 0 0
#4 03/05/2024
14
0
 1,089,600 14 14.30 14 0 0 0
#5 02/05/2024
14
-0.20
 1,279,200 14.20 14.20 13.80 0 0 0
#6 26/04/2024
14.20
0.10
 1,708,700 14.10 14.40 14 0 0 0
#7 25/04/2024
14.10
-0.30
 1,043,000 14.40 14.40 14 0 0 0
#8 24/04/2024
14.40
0.70
 1,303,100 15 15 13.80 0 0 0
#9 23/04/2024
13.70
-0.60
 2,252,300 14.40 14.50 13.50 0 0 0
#10 22/04/2024
14.30
0.10
 1,494,500 14.10 14.50 14.10 0 0 0
#11 19/04/2024
14.20
0
 3,140,400 14.20 14.80 14 0 0 0
#12 17/04/2024
14.20
-1
 2,717,900 15.20 15.30 14.20 0 0 0
#13 16/04/2024
15.20
0.40
 3,925,900 14.80 15.30 14.50 0 0 0
#14 15/04/2024
14.80
-1.60
 6,336,200 16.50 16.90 14.80 0 0 0
#15 12/04/2024
16.40
0
 1,560,500 16.70 16.70 15.90 0 0 0
#16 11/04/2024
16.40
0.60
 3,514,700 15.70 16.50 15.60 0 0 0
#17 10/04/2024
15.80
-0.60
 3,476,600 16.40 16.50 15.80 0 0 0
#18 09/04/2024
16.40
0
 4,276,600 16.40 16.70 15.90 0 0 0
#19 08/04/2024
16.40
-0.10
 4,080,300 16.60 17.10 16.40 0 0 0
#20 05/04/2024
16.50
0.90
 11,063,000 15.60 17.10 15.50 0 40,100 -0.7
#21 04/04/2024
15.60
0
 2,847,400 15.60 15.90 15.50 0 0 0
#22 03/04/2024
15.60
0
 5,792,800 15.60 16.20 15.50 0 2,500 -0.0
#23 02/04/2024
15.60
0.60
 5,731,800 15.10 15.60 14.70 0 0 0
#24 01/04/2024
15
0.20
 2,685,100 15 15.20 14.60 0 0 0
#25 29/03/2024
14.80
0.10
 1,874,000 14.80 15.10 14.70 0 0 0
#26 28/03/2024
14.70
-0.10
 782,300 14.70 15 14.60 0 0 0
#27 27/03/2024
14.80
0.10
 3,098,800 15 15.20 14.80 0 0 0
#28 26/03/2024
14.70
0
 1,161,600 14.70 14.90 14.50 0 0 0
#29 25/03/2024
14.70
0.10
 3,012,500 14.60 15 14.60 0 0 0
#30 22/03/2024
14.60
-0.10
 1,299,400 14.70 14.80 14.40 0 0 0
#31 21/03/2024
14.70
0.20
 1,481,500 14.50 14.70 14.50 0 0 0
#32 20/03/2024
14.50
0.10
 947,300 14.40 14.60 14.30 0 0 0
#33 19/03/2024
14.40
0.10
 675,000 14.30 14.60 14.30 0 0 0
#34 18/03/2024
14.30
-0.20
 2,530,600 14.50 14.70 14 0 0 0
#35 15/03/2024
14.50
-0.30
 1,212,500 14.80 15 14.50 0 0 0
#36 14/03/2024
14.80
0.40
 4,087,600 14.40 15.10 14.50 0 0 0
#37 13/03/2024
14.40
0.20
 1,183,700 14.20 14.50 14.20 0 0 0
#38 12/03/2024
14.20
0
 1,055,600 14.20 14.40 14 0 14,400 -0.2
#39 11/03/2024
14.20
-0.40
 2,514,700 14.60 14.60 14.10 0 100 -0.0
#40 08/03/2024
14.60
-0.30
 1,255,300 14.90 15.10 14.50 0 0 0
#41 07/03/2024
14.90
0.10
 1,201,700 14.80 15.10 14.60 0 0 0
#42 06/03/2024
14.80
-0.10
 1,668,200 14.90 15.20 14.60 0 0 0
#43 05/03/2024
14.90
-0.20
 1,166,600 15.10 15.20 14.80 0 0 0
#44 04/03/2024
15.10
0
 1,318,800 15.10 15.40 15 0 0 0
#45 01/03/2024
15.10
0.30
 2,249,800 14.80 15.30 14.70 0 0 0
#46 29/02/2024
14.80
-0.30
 956,600 15.10 15.30 14.70 0 0 0
#47 28/02/2024
15.10
0.50
 6,042,000 14.60 15.70 14.50 0 0 0
#48 27/02/2024
14.60
0.30
 655,000 14.30 14.60 14.30 0 0 0
#49 26/02/2024
14.30
0
 834,800 14.30 14.40 14 0 0 0
#50 23/02/2024
14.30
-0.40
 1,055,700 14.70 14.80 14.30 0 0 0
#51 22/02/2024
14.70
0.10
 2,199,300 14.60 15 14.50 0 0 0
#52 21/02/2024
14.60
0
 760,300 14.60 14.70 14.50 0 0 0
#53 20/02/2024
14.60
-0.20
 725,500 14.80 14.90 14.60 0 0 0
#54 19/02/2024
14.80
0.20
 2,922,600 14.60 15 14.60 0 0 0
#55 16/02/2024
14.60
0.30
 996,400 14.30 14.60 14.30 0 0 0
#56 15/02/2024
14.30
0
 650,700 14.30 14.40 14.20 0 0 0
#57 07/02/2024
14.30
-0.10
 480,500 14.40 14.50 14.20 0 0 0
#58 06/02/2024
14.40
0.20
 845,900 14.20 14.40 14.10 0 0 0
#59 05/02/2024
14.20
0
 815,700 14.20 14.30 14 0 0 0
#60 02/02/2024
14.20
0
 609,300 14.20 14.30 14.10 0 0 0
#61 01/02/2024
14.20
-0.10
 508,600 14.30 14.40 14.20 0 0 0
#62 31/01/2024
14.30
-0.20
 1,012,100 14.50 14.60 14.30 0 0 0
#63 30/01/2024
14.50
0
 644,500 14.50 14.70 14.40 0 0 0
#64 29/01/2024
14.50
0
 682,900 14.50 14.60 14.40 0 0 0
#65 26/01/2024
14.50
0
 678,200 14.50 14.70 14.50 0 0 0
#66 25/01/2024
14.50
0
 253,200 14.50 14.70 14.40 0 0 0
#67 24/01/2024
14.50
-0.10
 396,800 14.60 14.70 14.40 0 0 0
#68 23/01/2024
14.60
0.20
 681,900 14.40 14.70 14.40 0 0 0
#69 22/01/2024
14.40
-0.10
 396,400 14.50 14.60 14.40 0 0 0
#70 19/01/2024
14.50
-0.10
 821,100 14.60 14.70 14.40 0 0 0
#71 18/01/2024
14.60
0.10
 569,900 14.50 14.60 14.40 0 0 0
#72 17/01/2024
14.50
0
 657,400 14.50 14.80 14.50 0 0 0
#73 16/01/2024
14.50
0.10
 488,800 14.40 14.50 14.30 0 0 0
#74 15/01/2024
14.40
0
 688,200 14.40 14.60 14.30 0 0 0
#75 12/01/2024
14.40
-0.30
 881,400 14.70 14.80 14.40 0 0 0
#76 11/01/2024
14.70
0.10
 951,900 14.60 14.70 14.40 0 0 0
#77 10/01/2024
14.60
0
 1,407,500 14.60 14.80 14.40 0 0 0
#78 09/01/2024
14.60
-0.30
 2,725,000 14.90 14.90 14.50 0 0 0
#79 08/01/2024
14.90
-0.10
 1,454,500 15 15.20 14.90 0 0 0
#80 05/01/2024
15
0
 852,300 15 15.20 15 0 0 0
#81 04/01/2024
15
0
 2,433,000 15 15.60 15 0 0 0
#82 03/01/2024
15
0.10
 631,900 14.90 15 14.80 0 0 0
#83 02/01/2024
14.90
-0.10
 878,700 15 15.20 14.90 0 0 0
#84 29/12/2023
15
0
 787,500 15 15.10 14.90 0 0 0
#85 28/12/2023
15
-0.20
 742,600 15.20 15.20 15 0 0 0
#86 27/12/2023
15.20
0
 746,400 15.20 15.30 15 0 0 0
#87 26/12/2023
15.20
0.30
 912,300 14.90 15.40 15 0 0 0
#88 25/12/2023
14.90
0
 1,026,400 14.90 15.10 14.90 0 220 -0.0
#89 22/12/2023
14.90
-0.20
 1,184,600 15.10 15.20 14.90 0 0 0
#90 21/12/2023
15.10
-0.10
 531,000 15.20 15.20 15 0 0 0
#91 20/12/2023
15.20
0.10
 724,200 15.10 15.30 15 0 0 0
#92 19/12/2023
15.10
0.20
 655,000 14.90 15.10 14.70 0 0 0
#93 18/12/2023
14.90
0
 670,100 14.90 15.10 14.80 0 0 0
#94 15/12/2023
14.90
-0.10
 746,400 15 15.20 14.90 0 10 -0.0
#95 14/12/2023
15
-0.20
 810,600 15.20 15.50 15 0 0 0
#96 13/12/2023
15.20
-0.50
 1,777,700 15.70 15.70 15 0 0 0
#97 12/12/2023
15.70
0
 752,600 15.70 15.90 15.50 0 0 0
#98 11/12/2023
15.70
0.10
 1,090,200 15.60 16 15.50 0 0 0
#99 08/12/2023
15.60
0
 1,251,200 15.60 15.70 15.30 0 0 0
#100 07/12/2023
15.60
-0.50
 3,110,300 16.10 16.10 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc