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)
12/08/2019
4.70
 118,850 4.70 4.70 4.57 30,000 1,500 0.2
09/08/2019
4.70
 85,500 4.70 4.70 4.57 0 1,600 0.0
08/08/2019
4.63
 223,200 4.57 4.70 4.51 500 0 0.0
07/08/2019
4.57
 182,850 4.63 4.63 4.57 18,600 0 0.1
06/08/2019
4.63
 170,100 4.70 4.70 4.63 0 0 0
05/08/2019
4.76
 255,514 4.76 4.76 4.70 0 0 0
02/08/2019
4.76
 133,415 4.76 4.82 4.70 5,000 0 0.0
01/08/2019
4.82
 198,500 4.82 4.82 4.76 2,000 0 0.0
31/07/2019
4.82
 336,600 4.70 4.82 4.70 0 0 0
30/07/2019
4.70
 219,600 4.70 4.76 4.63 0 0 0
29/07/2019
4.70
 142,798 4.70 4.70 4.63 0 0 0
26/07/2019
4.70
 230,243 4.76 4.76 4.70 500 3,000 0.0
25/07/2019
4.76
 320,930 4.82 4.82 4.63 15,200 0 0.1
24/07/2019
4.82
 165,904 4.82 4.82 4.76 0 9,500 -0.1
23/07/2019
4.82
 321,615 4.76 4.88 4.70 1,000 0 0.0
22/07/2019
4.70
 272,640 4.76 4.82 4.63 15,400 0 0.1
19/07/2019
4.76
 192,659 4.82 4.88 4.76 1,000 0 0.0
18/07/2019
4.82
 405,720 4.76 4.82 4.63 0 9,000 -0.1
17/07/2019
4.82
 329,480 4.82 4.95 4.63 0 0 0
16/07/2019
4.82
 342,620 4.88 4.95 4.70 4,100 0 0.0
15/07/2019
4.95
 317,046 5.32 5.32 4.82 4,000 0 0.0
12/07/2019
4.88
 2,076,615 4.51 4.88 4.51 0 3,015 0.0
11/07/2019
4.45
 287,112 4.45 4.51 4.45 0 0 0
10/07/2019
4.45
 199,029 4.45 4.45 4.38 0 0 0
09/07/2019
4.45
 140,349 4.38 4.45 4.38 0 0 0
08/07/2019
4.38
 251,700 4.38 4.45 4.38 0 0 0
05/07/2019
4.32
 93,714 4.32 4.32 4.26 0 0 0
04/07/2019
4.38
 55,600 4.32 4.38 4.32 0 0 0
03/07/2019
4.32
 140,127 4.38 4.38 4.32 0 0 0
02/07/2019
4.45
 148,209 4.45 4.45 4.38 0 0 0
01/07/2019
4.45
 194,410 4.38 4.51 4.38 0 0 0
28/06/2019
4.38
 241,000 4.38 4.38 4.26 0 0 0
27/06/2019
4.38
 223,260 4.38 4.38 4.26 0 0 0
26/06/2019
4.38
 141,610 4.38 4.45 4.32 0 0 0
25/06/2019
4.32
 217,700 4.32 4.32 4.26 0 0 0
24/06/2019
4.32
 242,810 4.45 4.45 4.26 0 0 0
21/06/2019
4.38
 192,950 4.45 4.57 4.38 0 1,500 0.0
20/06/2019
4.45
 127,540 4.38 4.45 4.38 0 0 0
19/06/2019
4.32
 209,161 4.38 4.45 4.32 0 0 0
18/06/2019
4.38
 74,549 4.32 4.38 4.32 1,500 0 0.0
17/06/2019
4.38
 85,836 4.32 4.38 4.32 0 0 0
14/06/2019
4.32
 135,549 4.38 4.51 4.32 0 0 0
13/06/2019
4.38
 63,100 4.32 4.38 4.26 100 0 0.0
12/06/2019
4.32
 121,900 4.38 4.38 4.32 0 0 0
11/06/2019
4.38
 75,289 4.32 4.38 4.32 0 0 0
10/06/2019
4.38
 160,630 4.51 4.51 4.32 0 0 0
07/06/2019
4.51
 189,046 4.32 4.51 4.32 0 0 0
06/06/2019
4.38
 306,240 4.26 4.38 4.13 15 0 0.0
05/06/2019
4.32
 173,200 4.32 4.38 4.26 0 0 0
04/06/2019
4.26
 152,010 4.26 4.38 4.19 0 0 0
03/06/2019
4.19
 177,355 4.32 4.32 4.19 0 0 0
31/05/2019
4.38
 421,620 4.13 4.51 4.13 3,000 0 0.0
30/05/2019
4.57
 115,931 4.63 4.70 4.57 0 0 0
29/05/2019
4.63
 141,220 4.57 4.63 4.51 0 0 0
28/05/2019
4.57
 108,365 4.57 4.57 4.45 0 0 0
27/05/2019
4.57
 129,621 4.51 4.57 4.45 0 16,200 -0.1
24/05/2019
4.51
 275,108 4.45 4.57 4.45 0 0 0
23/05/2019
4.57
 269,570 4.57 4.57 4.45 0 0 0
22/05/2019
4.57
 252,410 4.70 4.70 4.51 0 0 0
21/05/2019
4.70
 387,508 4.82 4.82 4.63 0 0 0
20/05/2019
4.76
 396,930 4.63 4.88 4.63 0 48,600 -0.4
17/05/2019
4.63
 359,552 4.57 4.70 4.57 0 16,000 -0.1
16/05/2019
4.57
 162,710 4.57 4.63 4.45 0 16,200 -0.1
15/05/2019
4.51
 239,410 4.51 4.70 4.51 100 15,800 -0.1
14/05/2019
4.63
 721,752 4.32 4.63 4.26 0 53,820 -0.4
13/05/2019
4.38
 188,460 4.38 4.38 4.26 0 6,740 0.0
10/05/2019
4.38
 118,800 4.32 4.38 4.26 0 8,900 -0.1
09/05/2019
4.32
 110,267 4.38 4.38 4.26 0 16,600 -0.1
08/05/2019
4.38
 239,620 4.13 4.45 4.13 0 34,800 -0.2
07/05/2019
4.19
 81,730 4.19 4.26 4.19 0 28,000 -0.2
06/05/2019
4.19
 134,760 4.26 4.26 4.13 0 0 0
03/05/2019
4.26
 126,000 4.38 4.38 4.26 0 0 0
02/05/2019
4.38
 175,988 4.45 4.51 4.38 0 100 0.0
26/04/2019
4.51
 47,285 4.38 4.51 4.38 2,100 5,500 0.0
25/04/2019
4.45
 151,910 4.51 4.51 4.38 0 16,200 -0.1
24/04/2019
4.51
 161,900 4.51 4.57 4.45 0 16,400 -0.1
23/04/2019
4.51
 222,115 4.38 4.57 4.38 0 35,000 -0.3
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 4.38 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 4.51 4.70 4.38 3,000 0 0.0
09/04/2019
4.57
 843,255 4.76 4.88 4.51 1,000 15,600 -0.1
08/04/2019
4.88
 615,860 4.76 4.95 4.70 1,000 30,200 -0.2
05/04/2019
4.70
 412,072 4.70 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 4.63 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 4.51 4.51 4.45 3,000 0 0.0
29/03/2019
4.45
 365,940 4.57 4.63 4.45 1,100 32,100 -0.2
28/03/2019
4.51
 220,027 4.45 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 4.26 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 4.26 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 4.26 4.38 4.19 0 0 0

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