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)
31/12/2019
4.41
 55,790 4.48 4.48 4.41 0 0 0
30/12/2019
4.48
 46,466 4.48 4.55 4.48 0 0 0
27/12/2019
4.48
 239,500 4.48 4.55 4.41 0 0 0
26/12/2019
4.41
 22,000 4.41 4.48 4.41 0 0 0
25/12/2019
4.48
 92,400 4.48 4.48 4.41 0 0 0
24/12/2019
4.48
 63,100 4.41 4.48 4.41 0 0 0
23/12/2019
4.41
 149,600 4.61 4.61 4.41 0 0 0
20/12/2019
4.61
 72,400 4.68 4.68 4.55 0 0 0
19/12/2019
4.68
 22,700 4.68 4.68 4.61 0 0 0
18/12/2019
4.68
 149,000 4.61 4.68 4.61 0 0 0
17/12/2019
4.61
 98,644 4.68 4.68 4.61 0 0 0
16/12/2019
4.68
 58,040 4.75 4.75 4.68 0 0 0
13/12/2019
4.68
 129,910 4.68 4.75 4.61 0 0 0
12/12/2019
4.61
 57,001 4.68 4.68 4.61 0 0 0
11/12/2019
4.68
 64,909 4.75 4.75 4.55 0 0 0
10/12/2019
4.75
 61,450 4.75 4.75 4.68 0 0 0
09/12/2019
4.75
 105,210 4.81 4.81 4.68 0 0 0
06/12/2019
4.81
 108,830 4.81 4.81 4.75 100 0 0.0
05/12/2019
4.88
 287,900 4.81 4.95 4.81 112,600 0 0.8
04/12/2019
4.81
 195,248 4.75 4.81 4.75 0 0 0
03/12/2019
4.75
 121,325 4.81 4.81 4.75 0 0 0
02/12/2019
4.81
 216,600 4.88 4.88 4.81 0 0 0
29/11/2019
4.88
 274,600 4.88 4.88 4.88 0 0 0
28/11/2019
4.88
 272,060 4.88 5.01 4.88 0 0 0
27/11/2019
4.95
 367,905 5.01 5.01 4.88 0 0 0
26/11/2019
4.95
 310,900 4.95 5.01 4.95 0 0 0
25/11/2019
5.01
 129,105 4.95 5.01 4.88 45,000 0 0.3
22/11/2019
4.88
 403,607 4.95 5.08 4.88 0 0 0
21/11/2019
5.01
 95,220 4.95 5.01 4.95 0 0 0
20/11/2019
5.01
 214,100 5.08 5.08 5.01 46,400 0 0.3
19/11/2019
5.08
 276,300 4.88 5.08 4.88 0 0 0
18/11/2019
4.88
 156,366 4.88 4.95 4.88 0 0 0
15/11/2019
4.81
 187,910 4.88 4.88 4.81 0 0 0
14/11/2019
4.88
 119,500 4.81 4.95 4.81 0 0 0
13/11/2019
4.75
 204,106 4.88 4.88 4.75 0 0 0
12/11/2019
4.81
 231,350 4.81 5.01 4.81 77,700 0 0.6
11/11/2019
4.75
 460,969 4.95 5.08 4.75 0 85 0.0
08/11/2019
5.01
 304,800 5.08 5.15 5.01 0 0 0
07/11/2019
5.08
 308,161 5.08 5.15 5.01 0 49,600 -0.4
06/11/2019
5.08
 124,510 5.08 5.08 4.95 0 3,800 0.0
05/11/2019
5.08
 223,553 5.01 5.15 5.01 0 35,000 -0.3
04/11/2019
5.08
 200,960 5.01 5.08 4.95 0 1,200 0.0
01/11/2019
5.08
 664,091 4.68 5.08 4.68 100 3,000 0.0
31/10/2019
4.68
 149,140 4.61 4.75 4.61 0 0 0
30/10/2019
4.68
 228,100 4.61 4.68 4.55 0 0 0
29/10/2019
4.61
 92,210 4.68 4.68 4.55 0 0 0
28/10/2019
4.68
 75,301 4.68 4.68 4.55 0 0 0
25/10/2019
4.55
 112,800 4.61 4.61 4.55 0 5,000 0.0
24/10/2019
4.61
 55,400 4.55 4.61 4.55 0 0 0
23/10/2019
4.61
 37,400 4.68 4.68 4.61 0 5,000 0.0
22/10/2019
4.68
 103,767 4.68 4.68 4.61 0 0 0
21/10/2019
4.68
 252,020 4.68 4.75 4.61 0 200 0.0
18/10/2019
4.68
 77,720 4.68 4.68 4.68 0 0 0
17/10/2019
4.68
 128,169 4.75 4.81 4.68 0 0 0
16/10/2019
4.68
 403,750 4.48 4.75 4.48 0 0 0
15/10/2019
4.48
 112,338 4.55 4.55 4.48 0 0 0
14/10/2019
4.55
 63,329 4.55 4.55 4.48 0 0 0
11/10/2019
4.48
 78,530 4.61 4.68 4.48 2,000 0 0.0
10/10/2019
4.61
 195,900 4.48 4.61 4.48 0 0 0
09/10/2019
4.48
 39,030 4.48 4.48 4.41 0 0 0
08/10/2019
4.48
 78,400 4.48 4.48 4.48 0 3,000 0.0
07/10/2019
4.48
 64,900 4.48 4.48 4.48 0 0 0
04/10/2019
4.48
 63,018 4.61 4.61 4.48 0 0 0
03/10/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2019
4.55
 116,370 4.61 4.68 4.48 3,000 0 0.0
02/10/2019
4.45
 78,620 4.51 4.51 4.45 1,800 0 0.0
01/10/2019
4.51
 100,400 4.45 4.51 4.45 0 5,000 0.0
30/09/2019
4.51
 75,335 4.51 4.57 4.45 0 0 0
27/09/2019
4.45
 56,200 4.51 4.51 4.45 0 0 0
26/09/2019
4.51
 107,030 4.51 4.51 4.45 100 0 0.0
25/09/2019
4.51
 81,685 4.45 4.51 4.45 0 0 0
24/09/2019
4.45
 63,066 4.45 4.45 4.38 0 0 0
23/09/2019
4.45
 193,320 4.51 4.51 4.45 0 24,800 -0.2
20/09/2019
4.57
 64,620 4.57 4.57 4.51 0 0 0
19/09/2019
4.57
 129,718 4.51 4.57 4.45 0 0 0
18/09/2019
4.51
 154,368 4.45 4.51 4.45 0 0 0
17/09/2019
4.51
 76,235 4.51 4.51 4.45 8,000 0 0.1
16/09/2019
4.51
 332,400 4.51 4.63 4.51 11,900 0 0.1
13/09/2019
4.45
 143,090 4.38 4.45 4.32 0 0 0
12/09/2019
4.38
 60,550 4.38 4.45 4.38 4,000 0 0.0
11/09/2019
4.38
 72,310 4.38 4.45 4.38 0 0 0
10/09/2019
4.32
 331,600 4.38 4.38 4.19 0 0 0
09/09/2019
4.38
 137,600 4.38 4.38 4.32 0 0 0
06/09/2019
4.38
 55,874 4.45 4.45 4.38 0 0 0
05/09/2019
4.51
 126,250 4.45 4.51 4.38 300 0 0.0
04/09/2019
4.45
 554,890 4.45 4.45 4.26 0 51,000 -0.4
03/09/2019
4.51
 138,041 4.63 4.63 4.45 200 0 0.0
30/08/2019
4.57
 92,238 4.57 4.57 4.51 0 0 0
29/08/2019
4.51
 80,660 4.57 4.57 4.51 0 0 0
28/08/2019
4.57
 78,300 4.57 4.63 4.51 0 10,000 -0.1
27/08/2019
4.57
 157,520 4.63 4.63 4.57 0 0 0
26/08/2019
4.63
 193,155 4.63 4.63 4.51 0 0 0
23/08/2019
4.70
 68,716 4.76 4.76 4.63 0 0 0
22/08/2019
4.70
 107,580 4.76 4.76 4.63 0 3,000 0.0
21/08/2019
4.76
 597,679 4.57 4.88 4.57 0 200 0.0
20/08/2019
4.57
 55,475 4.63 4.63 4.57 0 0 0
19/08/2019
4.57
 78,310 4.63 4.63 4.57 0 0 0
16/08/2019
4.63
 147,400 4.57 4.63 4.51 0 0 0
15/08/2019
4.63
 79,700 4.57 4.63 4.51 0 0 0
14/08/2019
4.57
 70,100 4.63 4.70 4.57 3,000 0 0.0
13/08/2019
4.63
 47,850 4.70 4.70 4.57 2,400 0 0.0

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