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

10.90
0.20
(1.87%)
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
(2026-09-08) 		-0.30 -2.46% 19,708,900 -300 0
10.70
13.20
10.70
2 tháng
(2026-08-10) 		-0.40 -3.25% 28,551,600 -300 0
10.70
13.20
10.70
3 tháng
(2026-07-10) 		-0.80 -6.30% 38,550,000 -300 0
10.70
13.50
10.70
6 tháng
(2026-04-13) 		-5.20 -30.41% 98,237,600 -2,100 0.0
10.70
17.10
10.70
12 tháng
(2025-10-13) 		0.70 6.25% 412,589,200 -4,400 -0.1
9.50
21.80
10.70
24 tháng
(2024-10-18) 		-0.80 -6.30% 709,290,465 -80,774 -1.0
7.40
21.80
10.70
36 tháng
(2023-10-24) 		-0.90 -7.06% 1,077,877,095 -175,048 -2.4
7.40
21.80
10.70
60 tháng
(2021-11-03) 		2.41 25.38% 1,963,165,715 -195,119 -3.2
6.70
25.61
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2020
3.61
 119,867 3.54 3.61 3.54 0 16,100 -0.1
29/05/2020
3.54
 13,227 3.54 3.54 3.48 0 0 0
28/05/2020
3.54
 37,327 3.54 3.61 3.48 17 0 0.0
27/05/2020
3.54
 158,953 3.68 3.68 3.54 15,000 0 0.1
26/05/2020
3.61
 158,318 3.54 3.61 3.48 0 2,000 0.0
25/05/2020
3.54
 126,401 3.48 3.61 3.48 10,200 10,000 0.0
22/05/2020
3.54
 231,705 3.61 3.61 3.48 13,500 0 0.1
21/05/2020
3.61
 146,512 3.61 3.61 3.54 0 0 0
20/05/2020
3.61
 73,637 3.61 3.61 3.54 0 0 0
19/05/2020
3.61
 590,000 3.61 3.68 3.61 0 0 0
18/05/2020
3.54
 96,481 3.54 3.54 3.48 0 0 0
15/05/2020
3.54
 73,210 3.61 3.61 3.48 0 0 0
14/05/2020
3.54
 189,429 3.68 3.68 3.48 0 0 0
13/05/2020
3.61
 345,840 3.48 3.61 3.41 0 0 0
12/05/2020
3.48
 86,104 3.54 3.54 3.41 0 100 0.0
11/05/2020
3.54
 266,045 3.34 3.54 3.34 0 0 0
08/05/2020
3.34
 144,980 3.34 3.41 3.34 0 10,000 -0.1
07/05/2020
3.34
 110,445 3.34 3.34 3.28 0 56,000 -0.3
06/05/2020
3.34
 186,094 3.34 3.41 3.28 0 125,200 -0.6
05/05/2020
3.34
 186,520 3.41 3.41 3.28 100 146,600 -0.7
04/05/2020
3.34
 122,250 3.41 3.41 3.34 0 94,200 -0.5
29/04/2020
3.34
 50,485 3.34 3.41 3.28 300 0 0.0
28/04/2020
3.28
 89,550 3.28 3.34 3.21 0 0 0
27/04/2020
3.34
 57,660 3.34 3.34 3.28 0 0 0
24/04/2020
3.34
 134,646 3.41 3.41 3.34 3,000 40,000 -0.2
23/04/2020
3.41
 260,230 3.34 3.54 3.34 0 115,000 -0.6
22/04/2020
3.34
 110,000 3.34 3.41 3.21 0 10,000 0.0
21/04/2020
3.41
 655,429 3.74 3.74 3.41 0 300,000 -1.5
20/04/2020
3.74
 373,593 3.54 3.74 3.48 0 50,000 -0.3
17/04/2020
3.48
 182,900 3.41 3.54 3.41 0 20,000 -0.1
16/04/2020
3.34
 67,341 3.34 3.41 3.28 0 0 0
15/04/2020
3.41
 82,900 3.34 3.41 3.28 300 0 0.0
14/04/2020
3.34
 76,456 3.41 3.54 3.28 0 0 0
13/04/2020
3.41
 72,096 3.41 3.48 3.34 0 0 0
10/04/2020
3.41
 98,703 3.48 3.48 3.34 0 0 0
09/04/2020
3.48
 252,930 3.28 3.48 3.21 100 136,800 -0.7
08/04/2020
3.28
 63,860 3.34 3.34 3.14 0 0 0
07/04/2020
3.34
 174,836 3.41 3.48 3.28 100 0 0.0
06/04/2020
3.28
 180,723 3.08 3.28 3.01 0 0 0
03/04/2020
3.01
 173,090 2.81 3.01 2.74 0 0 0
01/04/2020
2.74
 33,240 2.67 2.81 2.67 0 0 0
31/03/2020
2.67
 83,691 2.67 2.74 2.61 29,300 0 0.1
30/03/2020
2.67
 144,660 2.87 2.87 2.67 3,000 0 0.0
27/03/2020
2.94
 41,400 3.01 3.08 2.94 0 0 0
26/03/2020
3.01
 67,103 3.08 3.08 3.01 0 0 0
25/03/2020
3.08
 40,605 3.14 3.14 3.01 0 0 0
24/03/2020
3.08
 54,130 3.08 3.08 3.01 0 0 0
23/03/2020
3.01
 112,596 3.21 3.28 3.01 3,000 0 0.0
20/03/2020
3.34
 137,090 3.28 3.34 3.08 0 92,600 -0.4
19/03/2020
3.28
 13,558 3.21 3.28 3.14 0 100 0.0
18/03/2020
3.28
 75,110 3.34 3.34 3.28 0 0 0
17/03/2020
3.34
 43,100 3.34 3.41 3.34 3,000 0 0.0
16/03/2020
3.41
 88,425 3.48 3.48 3.34 0 0 0
13/03/2020
3.41
 133,120 3.54 3.54 3.21 0 200 0.0
12/03/2020
3.54
 187,900 3.74 3.74 3.54 0 400 0.0
11/03/2020
3.88
 129,510 3.94 3.94 3.74 0 0 0
10/03/2020
3.88
 108,370 3.68 3.94 3.68 0 6,100 0.0
09/03/2020
3.74
 213,200 3.94 3.94 3.74 0 0 0
06/03/2020
4.08
 40,728 4.08 4.08 4.01 0 0 0
05/03/2020
4.08
 68,500 4.14 4.14 4.08 0 0 0
04/03/2020
4.08
 58,900 4.01 4.08 4.01 0 0 0
03/03/2020
4.01
 46,900 4.08 4.14 4.01 0 0 0
02/03/2020
4.08
 87,040 3.94 4.08 3.94 2,100 0 0.0
28/02/2020
4.01
 140,098 4.01 4.08 3.94 0 0 0
27/02/2020
4.21
 337,800 4.08 4.21 3.94 3,000 0 0.0
26/02/2020
4.14
 83,900 4.08 4.21 4.01 0 0 0
25/02/2020
4.21
 124,100 4.01 4.21 4.01 800 0 0.0
24/02/2020
4.08
 142,800 4.28 4.28 4.08 5,000 0 0.0
21/02/2020
4.35
 77,800 4.35 4.35 4.28 0 0 0
20/02/2020
4.35
 76,800 4.28 4.48 4.28 0 0 0
19/02/2020
4.28
 42,604 4.28 4.41 4.28 900 0 0.0
18/02/2020
4.35
 113,921 4.28 4.41 4.28 0 0 0
17/02/2020
4.35
 48,010 4.28 4.35 4.21 0 100 0.0
14/02/2020
4.35
 53,804 4.35 4.35 4.28 0 0 0
13/02/2020
4.35
 90,800 4.35 4.41 4.35 0 0 0
12/02/2020
4.35
 207,988 4.21 4.35 4.21 15,900 0 0.1
11/02/2020
4.21
 151,150 4.14 4.28 4.01 82,400 0 0.5
10/02/2020
4.08
 68,720 4.08 4.14 4.01 20,000 0 0.1
07/02/2020
4.08
 75,240 4.01 4.14 4.01 50,000 7,400 0.3
06/02/2020
4.01
 106,860 3.94 4.21 3.94 0 0 0
05/02/2020
3.88
 49,510 3.94 4.01 3.88 0 0 0
04/02/2020
3.94
 91,900 3.88 4.01 3.88 0 0 0
03/02/2020
3.94
 314,816 4.14 4.14 3.74 5,000 0 0.0
31/01/2020
4.14
 135,900 4.28 4.28 4.08 0 0 0
30/01/2020
4.35
 280,400 4.28 4.41 4.21 108,100 0 0.7
22/01/2020
4.41
 68,300 4.41 4.41 4.35 9,000 0 0.1
21/01/2020
4.41
 19,200 4.35 4.41 4.28 100 0 0.0
20/01/2020
4.28
 43,900 4.35 4.35 4.28 0 0 0
17/01/2020
4.35
 35,418 4.48 4.48 4.28 0 0 0
16/01/2020
4.35
 45,500 4.41 4.48 4.35 0 0 0
15/01/2020
4.48
 93,670 4.41 4.48 4.28 5,000 0 0.0
14/01/2020
4.48
 58,900 4.48 4.48 4.35 0 0 0
13/01/2020
4.48
 95,380 4.48 4.55 4.41 0 0 0
10/01/2020
4.55
 46,200 4.61 4.61 4.48 0 0 0
09/01/2020
4.61
 188,910 4.48 4.61 4.35 119,300 0 0.8
08/01/2020
4.55
 105,842 4.68 4.68 4.48 0 122 0.0
07/01/2020
4.55
 86,000 4.68 4.68 4.55 0 0 0
06/01/2020
4.68
 147,329 4.61 4.75 4.61 0 32,000 -0.2
03/01/2020
4.55
 179,256 4.48 4.55 4.48 0 42,000 -0.3
02/01/2020
4.48
 84,100 4.41 4.48 4.41 0 0 0

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