Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2019	4.38	227,493	4.38	4.45	4.26	0	33,300	-0.2
19/04/2019	4.38	195,592	4.32	4.38	4.26	1,000	16,900	-0.1
18/04/2019	4.32	228,349	4.38	4.45	4.32	0	0	0
17/04/2019	4.38	241,080	4.57	4.63	4.38	0	16,900	-0.1
16/04/2019	4.57	177,320	4.57	4.57	4.45	0	15,900	-0.1
12/04/2019	4.57	200,961	4.45	4.57	4.45	0	16,500	-0.1
11/04/2019	4.45	220,000	4.57	4.57	4.45	0	0	0
10/04/2019	4.57	539,320	4.57	4.70	4.38	3,000	0	0.0
09/04/2019	4.57	843,255	4.88	4.88	4.51	1,000	15,600	-0.1
08/04/2019	4.88	615,860	4.70	4.95	4.70	1,000	30,200	-0.2
05/04/2019	4.70	412,072	4.63	4.82	4.63	0	15,300	-0.1
04/04/2019	4.63	598,966	4.76	4.82	4.63	1,500	476,300	-3.6
03/04/2019	4.76	789,484	4.57	4.95	4.63	0	47,500	-0.4
02/04/2019	4.57	675,211	4.51	4.70	4.51	0	48,800	-0.4
01/04/2019	4.51	160,537	4.45	4.51	4.45	3,000	0	0.0
29/03/2019	4.45	365,940	4.51	4.63	4.45	1,100	32,100	-0.2
28/03/2019	4.51	220,027	4.57	4.57	4.45	0	16,900	-0.1
27/03/2019	4.57	419,810	4.32	4.57	4.26	1,200	49,000	-0.3
26/03/2019	4.32	192,660	4.32	4.32	4.19	0	16,800	-0.1
25/03/2019	4.32	207,510	4.32	4.32	4.07	1,000	14,200	-0.1
22/03/2019	4.32	171,720	4.19	4.32	4.19	0	0	0
21/03/2019	4.19	369,448	4.38	4.57	4.19	0	42,500	-0.3
20/03/2019	4.38	618,613	4.32	4.38	4.19	0	0	0
19/03/2019	4.32	420,295	4.63	4.63	4.32	0	0	0
18/03/2019	4.63	467,563	4.32	4.70	4.38	100	2,800	-0.0
15/03/2019	4.32	1,188,201	3.94	4.32	3.94	0	43,400	-0.3
14/03/2019	3.94	223,410	3.94	4.01	3.88	100	0	0.0
13/03/2019	3.94	126,920	4.01	4.01	3.88	3,000	15,000	-0.1
12/03/2019	4.01	345,130	4.01	4.01	3.88	0	19,300	-0.1
11/03/2019	4.01	88,300	4.01	4.01	3.88	0	19,000	-0.1
08/03/2019	4.01	111,910	3.94	4.01	3.88	0	19,000	-0.1
07/03/2019	3.94	190,260	3.88	4.13	3.94	60	57,700	-0.4
06/03/2019	3.88	75,114	4.01	4.01	3.88	0	35,000	-0.2
05/03/2019	4.01	233,900	4.07	4.13	3.94	3,100	94,000	-0.6
04/03/2019	4.07	421,950	3.76	4.13	3.76	0	108,000	-0.7
01/03/2019	3.76	36,340	3.76	3.82	3.69	100	7,010	-0.0
28/02/2019	3.76	275,120	3.76	3.82	3.69	0	63,000	-0.4
27/02/2019	3.76	221,500	3.82	3.82	3.63	200	39,000	-0.2
26/02/2019	3.82	138,300	3.88	3.88	3.76	0	21,000	-0.1
25/02/2019	3.88	83,400	3.82	3.94	3.82	200	12,500	-0.1
22/02/2019	3.82	136,300	3.94	3.94	3.82	0	1,300	-0.0
21/02/2019	3.94	41,310	4.01	4.07	3.88	200	9,500	-0.1
20/02/2019	4.01	116,900	4.13	4.19	3.88	100	27,000	-0.2
19/02/2019	4.13	65,100	4.26	4.26	4.01	0	18,000	-0.1
18/02/2019	4.26	47,436	4.19	4.32	4.01	100	6,700	-0.0
15/02/2019	4.19	49,555	4.19	4.19	4.01	6,200	0	0.0
14/02/2019	4.19	52,700	4.19	4.19	3.94	100	10,000	-0.1
13/02/2019	4.19	182,143	3.82	4.19	3.63	5,600	47,200	-0.3
12/02/2019	3.82	52,000	3.82	3.82	3.76	100	0	0.0
11/02/2019	3.82	5,110	3.76	3.82	3.76	100	0	0.0
01/02/2019	3.76	19,900	3.82	3.82	3.76	0	0	0
31/01/2019	3.82	21,300	3.76	3.82	3.76	0	0	0
30/01/2019	3.76	11,300	3.76	3.82	3.76	100	0	0.0
29/01/2019	3.76	41,300	3.76	3.76	3.63	100	10,500	-0.1
28/01/2019	3.76	13,672	3.76	3.76	3.76	0	2,000	-0.0
25/01/2019	3.76	43,000	3.69	3.76	3.63	0	15,700	-0.1
24/01/2019	3.69	19,600	3.76	3.76	3.69	0	3,600	-0.0
23/01/2019	3.76	45,713	3.76	3.76	3.76	0	0	0
22/01/2019	3.76	13,558	3.82	3.82	3.76	5,000	0	0.0
21/01/2019	3.82	35,900	3.82	3.82	3.76	400	0	0.0
18/01/2019	3.82	43,755	3.82	3.82	3.82	5,700	0	0.0
17/01/2019	3.82	26,900	3.82	3.88	3.82	5,000	0	0.0
16/01/2019	3.82	18,760	3.76	3.82	3.76	0	0	0
15/01/2019	3.76	47,990	3.69	3.76	3.69	0	0	0
14/01/2019	3.69	12,700	3.76	3.76	3.69	8,900	0	0.1
11/01/2019	3.76	49,700	3.76	3.76	3.69	15,000	7,100	0.0
10/01/2019	3.76	31,865	3.76	3.82	3.69	0	0	0
09/01/2019	3.76	18,200	3.76	3.76	3.69	0	0	0
08/01/2019	3.76	63,885	3.63	3.76	3.57	0	0	0
07/01/2019	3.63	12,220	3.63	3.69	3.57	0	0	0
04/01/2019	3.63	47,200	3.57	3.63	3.38	0	0	0
03/01/2019	3.57	86,600	3.63	3.63	3.51	0	0	0
02/01/2019	3.63	14,604	3.57	3.69	3.57	0	0	0
28/12/2018	3.57	30,300	3.76	3.76	3.57	0	0	0
27/12/2018	3.76	33,200	3.63	3.82	3.76	100	0	0.0
26/12/2018	3.63	43,457	3.57	3.69	3.51	100	0	0.0
25/12/2018	3.57	126,401	3.82	3.82	3.51	0	0	0
24/12/2018	3.82	50,100	3.88	3.88	3.76	11,400	0	0.1
21/12/2018	3.88	40,400	3.82	3.88	3.76	11,400	0	0.1
20/12/2018	3.82	18,710	3.82	3.88	3.76	10,000	0	0.1
19/12/2018	3.82	93,667	3.88	3.88	3.76	15,000	0	0.1
18/12/2018	3.88	54,300	3.88	3.88	3.76	15,000	0	0.1
17/12/2018	3.88	46,975	4.01	4.01	3.88	19,600	0	0.1
14/12/2018	4.01	29,608	4.01	4.01	3.94	13,600	6,800	0.0
13/12/2018	4.01	84,410	4.07	4.07	3.94	14,300	10,700	0.0
12/12/2018	4.07	43,900	3.88	4.07	4.01	0	0	0
11/12/2018	3.88	56,730	4.01	4.07	3.88	14,600	0	0.1
10/12/2018	4.01	47,138	3.94	4.01	3.94	14,900	6,000	0.1
07/12/2018	3.94	30,650	3.94	4.01	3.94	14,800	6,000	0.1
06/12/2018	3.94	99,900	4.01	4.01	3.94	0	24,000	-0.2
05/12/2018	4.01	168,900	3.94	4.01	3.88	10,800	35,000	-0.2
04/12/2018	3.94	65,660	3.94	4.01	3.82	2,000	14,000	-0.1
03/12/2018	3.94	119,240	3.82	3.94	3.82	0	26,000	-0.2
30/11/2018	3.82	42,800	3.82	3.82	3.76	15,500	6,000	0.0
29/11/2018	3.82	58,110	3.76	3.82	3.69	15,500	6,000	0.1
28/11/2018	3.76	33,400	3.82	3.82	3.76	15,000	8,000	0.0
27/11/2018	3.82	61,153	3.82	3.82	3.76	15,300	15,000	0.0
26/11/2018	3.82	94,050	3.82	3.82	3.76	15,300	21,000	-0.0
23/11/2018	3.82	62,010	3.82	3.88	3.76	15,300	15,200	0.0
22/11/2018	3.82	29,075	3.88	3.94	3.82	0	7,000	-0.0

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-2.20	-17.46%	8,717,498	-13,034	-0.1	10.20 12.60 10.40
2 tháng (2024-09-23)	-2.54	-19.63%	23,027,892	-16,834	-0.2	10.20 13.40 10.40
3 tháng (2024-08-26)	-2.94	-22.03%	32,478,775	-16,834	-0.2	10.20 13.44 10.40
6 tháng (2024-05-27)	-5.73	-35.50%	113,471,104	-50,254	-0.7	10.20 16.62 10.40
12 tháng (2023-11-28)	-3.93	-27.44%	341,873,943	-108,008	-1.6	10.20 16.72 10.40
24 tháng (2022-12-05)	0.05	0.51%	773,977,564	-139,598	-2.9	9.09 16.72 10.40
36 tháng (2021-12-08)	-0.62	-5.60%	1,240,595,535	-138,382	-2.5	6.70 25.61 10.40
60 tháng (2019-12-19)	5.72	122.25%	1,585,095,895	-6,308,937	-64.7	2.67 25.61 10.40

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

THỐNG KÊ GIAO DỊCH