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

10.40
-0.10
(-0.95%)
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
(2024-10-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2018
3.88
 84,160 3.88 3.94 3.57 15,100 0 0.1
20/11/2018
3.88
 51,010 3.88 3.94 3.88 14,000 5,800 0.1
19/11/2018
3.88
 53,300 3.94 3.94 3.82 11,100 100 0.1
16/11/2018
3.94
 32,200 3.82 3.94 3.88 200 0 0.0
15/11/2018
3.82
 65,643 3.76 3.94 3.76 5,000 0 0.0
14/11/2018
3.76
 208,727 3.88 3.88 3.76 18,800 15,000 0.0
13/11/2018
3.88
 74,020 4.07 4.07 3.88 0 23,000 -0.1
12/11/2018
4.07
 205,130 3.76 4.07 3.82 144,600 70,000 0.5
09/11/2018
3.76
 137,340 3.94 3.94 3.76 18,500 43,100 -0.2
08/11/2018
3.94
 100,490 3.88 4.07 3.88 18,800 40,640 -0.1
07/11/2018
3.88
 73,910 4.01 4.01 3.88 18,200 20,000 -0.0
06/11/2018
4.01
 220,864 4.19 4.19 4.01 17,400 47,800 -0.2
05/11/2018
4.19
 80,600 4.19 4.57 4.07 17,400 25,200 -0.0
02/11/2018
4.19
 100,030 4.13 4.26 4.07 16,900 35,400 -0.1
01/11/2018
4.13
 95,740 4.26 4.26 4.01 23,100 24,100 -0.0
31/10/2018
4.26
 80,060 4.19 4.26 4.13 0 29,960 -0.2
30/10/2018
4.19
 37,300 4.13 4.19 4.01 8,900 14,000 -0.0
29/10/2018
4.13
 124,500 4.13 4.13 4.01 17,600 42,400 -0.2
26/10/2018
4.13
 146,704 4.26 4.38 4.13 300 15,500 -0.1
25/10/2018
4.26
 137,326 4.32 4.32 4.01 41,800 36,000 0.0
24/10/2018
4.32
 97,500 4.45 4.45 4.26 16,400 21,000 -0.0
23/10/2018
4.45
 55,540 4.63 4.63 4.26 20,700 13,000 0.1
22/10/2018
4.63
 80,508 4.57 4.70 4.57 51,200 22,600 0.2
19/10/2018
4.57
 149,980 4.57 4.57 4.38 15,900 49,500 -0.2
18/10/2018
4.57
 104,437 4.76 4.76 4.57 15,300 0 0.1
17/10/2018
4.76
 42,132 4.63 4.76 4.63 0 0 0
16/10/2018
4.63
 20,801 4.51 4.63 4.57 100 0 0.0
15/10/2018
4.51
 74,945 4.76 4.76 4.45 89,700 109,700 -0.1
12/10/2018
4.76
 114,130 4.51 4.76 4.32 300 0 0.0
11/10/2018
4.51
 670,990 5.01 5.01 4.51 0 0 0
10/10/2018
5.01
 125,800 5.13 5.20 4.95 0 1,000 -0.0
09/10/2018
5.13
 247,260 5.01 5.13 5.01 100 0 0.0
08/10/2018
5.01
 208,861 5.20 5.26 5.01 0 10,000 -0.1
05/10/2018
5.20
 248,790 5.38 5.38 5.20 50,000 0 0.4
04/10/2018
5.38
 391,985 5.20 5.51 5.20 45,000 0 0.4
03/10/2018: Cổ tức tiền mặt tỉ lệ: 2.8%
03/10/2018
5.20
 147,550 5.15 5.26 5.07 100 0 0.0
02/10/2018
5.15
 464,950 5.09 5.39 5.03 0 0 0
01/10/2018
5.09
 381,387 5.09 5.27 4.97 0 0 0
28/09/2018
5.09
 414,000 5.27 5.39 5.09 100 0 0.0
27/09/2018
5.27
 482,660 5.09 5.33 5.09 100 0 0.0
26/09/2018
5.09
 493,015 5.15 5.27 5.09 0 100 -0.0
25/09/2018
5.15
 821,300 4.78 5.21 4.90 100 0 0.0
24/09/2018
4.78
 197,514 4.78 4.90 4.66 14,700 0 0.1
21/09/2018
4.78
 189,740 4.78 4.84 4.66 17,400 0 0.1
20/09/2018
4.78
 204,606 4.84 4.90 4.72 0 0 0
19/09/2018
4.84
 762,806 4.48 4.90 4.54 0 0 0
18/09/2018
4.48
 170,210 4.48 4.48 4.24 0 0 0
17/09/2018
4.48
 378,436 4.54 4.66 4.30 15,500 53,100 -0.3
14/09/2018
4.54
 190,510 4.54 4.72 4.54 15,500 58,500 -0.3
13/09/2018
4.54
 314,250 4.66 4.78 4.54 15,100 60,000 -0.3
12/09/2018
4.66
 468,450 4.36 4.72 4.42 100 0 0.0
11/09/2018
4.36
 139,200 4.30 4.42 4.30 16,400 13,200 0.0
10/09/2018
4.30
 135,928 4.30 4.36 4.24 0 0 0
07/09/2018
4.30
 91,110 4.30 4.30 4.18 1,000 0 0.0
06/09/2018
4.30
 59,970 4.24 4.30 4.18 16,800 0 0.1
05/09/2018
4.24
 189,899 4.36 4.42 4.24 16,200 0 0.1
04/09/2018
4.36
 135,880 4.30 4.48 4.24 16,400 0 0.1
31/08/2018
4.30
 83,033 4.42 4.42 4.30 0 0 0
30/08/2018
4.42
 275,300 4.12 4.42 4.12 3,100 23,500 -0.1
29/08/2018
4.12
 95,750 4.12 4.12 4.06 17,100 0 0.1
28/08/2018
4.12
 119,525 4.12 4.12 4.06 17,100 0 0.1
27/08/2018
4.12
 148,428 4.06 4.18 4.06 0 0 0
24/08/2018
4.06
 72,647 4.06 4.12 3.94 0 0 0
23/08/2018
4.06
 166,295 4.06 4.12 3.94 17,400 45,000 -0.2
22/08/2018
4.06
 80,510 4.06 4.06 3.94 17,500 18,500 -0.0
21/08/2018
4.06
 133,877 4.00 4.06 3.94 17,600 28,200 -0.1
20/08/2018
4.00
 56,640 4.12 4.12 4.00 17,100 13,000 0.0
17/08/2018
4.12
 44,007 4.06 4.18 4.06 0 100 -0.0
16/08/2018
4.06
 95,210 3.81 4.12 3.81 8,900 0 0.1
15/08/2018
3.81
 262,846 4.24 4.30 3.81 16,600 0 0.1
14/08/2018
4.24
 143,154 4.36 4.36 4.24 16,200 0 0.1
13/08/2018
4.36
 417,959 4.42 4.42 4.24 16,100 145,000 -0.9
10/08/2018
4.42
 94,690 4.42 4.42 4.30 0 0 0
09/08/2018
4.42
 226,162 4.42 4.42 4.24 0 200 -0.0
08/08/2018
4.42
 408,687 4.12 4.48 4.00 17,000 0 0.1
07/08/2018
4.12
 176,220 4.18 4.24 4.00 18,000 0 0.1
06/08/2018
4.18
 404,789 3.88 4.24 4.00 300 17,500 -0.1
03/08/2018
3.88
 341,350 3.57 3.88 3.57 100 0 0.0
02/08/2018
3.57
 84,530 3.45 3.57 3.51 5,300 0 0.0
01/08/2018
3.45
 49,830 3.39 3.63 3.45 200 0 0.0
31/07/2018
3.39
 86,330 3.45 3.51 3.39 20,300 0 0.1
30/07/2018
3.45
 185,726 3.57 3.57 3.45 21,700 0 0.1
27/07/2018
3.57
 21,162 3.57 3.57 3.51 3,400 0 0.0
26/07/2018
3.57
 14,520 3.63 3.63 3.51 8,100 0 0.0
25/07/2018
3.63
 31,005 3.57 3.63 3.51 0 0 0
24/07/2018
3.57
 85,900 3.51 3.57 3.45 8,900 0 0.1
23/07/2018
3.51
 10,614 3.57 3.57 3.45 0 0 0
20/07/2018
3.57
 67,100 3.57 3.57 3.27 19,600 0 0.1
19/07/2018
3.57
 43,400 3.57 3.57 3.51 200 0 0.0
18/07/2018
3.57
 40,770 3.51 3.63 3.45 2,700 0 0.0
17/07/2018
3.51
 16,300 3.51 3.51 3.39 4,700 0 0.0
16/07/2018
3.51
 8,800 3.51 3.51 3.45 1,100 0 0.0
13/07/2018
3.51
 33,000 3.45 3.51 3.39 7,100 0 0.0
12/07/2018
3.45
 23,020 3.45 3.45 3.39 15,600 0 0.1
11/07/2018
3.45
 26,400 3.51 3.57 3.39 7,600 0 0.0
10/07/2018
3.51
 17,484 3.51 3.51 3.45 11,100 0 0.1
09/07/2018
3.51
 22,120 3.57 3.57 3.51 0 0 0
06/07/2018
3.57
 8,100 3.39 3.57 3.39 300 0 0.0
05/07/2018
3.39
 46,945 3.57 3.57 3.39 0 0 0
04/07/2018
3.57
 81,130 3.51 3.63 3.45 23,100 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |