Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/09/2017	4.84	52,804	4.89	4.95	4.78	100	44,000	-0.4
12/09/2017	4.89	61,627	4.84	4.95	4.84	100	0	0.0
11/09/2017	4.84	28,110	4.89	4.89	4.78	0	7,000	-0.1
08/09/2017	4.89	29,200	4.89	4.95	4.84	1,800	0	0.0
07/09/2017	4.89	57,579	4.84	4.95	4.84	800	0	0.0
06/09/2017	4.84	98,200	4.78	4.89	4.61	0	0	0
05/09/2017	4.78	30,020	4.84	4.89	4.72	0	0	0
01/09/2017	4.84	5,700	4.78	4.89	4.78	100	0	0.0
31/08/2017	4.78	19,600	4.72	4.84	4.61	3,500	0	0.0
30/08/2017	4.72	31,110	4.84	4.84	4.67	200	0	0.0
29/08/2017	4.84	66,748	4.78	4.84	4.67	100	0	0.0
28/08/2017	4.78	59,330	4.84	4.84	4.39	600	0	0.0
25/08/2017	4.84	36,970	4.78	4.89	4.72	4,300	0	0.0
24/08/2017	4.78	45,180	4.89	4.89	4.78	100	5,500	-0.0
23/08/2017	4.89	26,005	4.89	4.89	4.84	600	0	0.0
22/08/2017	4.89	45,100	4.78	4.95	4.78	5,700	0	0.0
21/08/2017	4.78	35,550	4.78	5.00	4.78	600	0	0.0
18/08/2017	4.78	122,077	5.00	5.00	4.72	10,400	0	0.1
17/08/2017	5.00	292,305	5.12	5.12	4.95	5,000	0	0.0
16/08/2017	5.12	63,170	5.12	5.17	5.06	3,400	0	0.0
15/08/2017	5.12	59,900	5.12	5.17	5.06	1,200	0	0.0
14/08/2017	5.12	108,490	5.23	5.23	5.06	3,000	10,030	-0.1
11/08/2017	5.23	63,530	5.23	5.23	5.17	8,200	500	0.1
10/08/2017	5.23	63,000	5.23	5.29	5.12	4,000	1,000	0.0
09/08/2017	5.23	418,960	5.34	5.34	5.06	20,700	4,900	0.1
08/08/2017	5.34	198,121	5.29	5.62	5.29	16,500	0	0.2
07/08/2017	5.29	212,587	5.23	5.40	5.23	2,800	0	0.0
04/08/2017	5.23	476,914	5.12	5.29	5.00	17,200	200	0.2
03/08/2017	5.12	268,456	5.17	5.29	5.06	94,200	100	0.9
02/08/2017	5.17	334,630	4.95	5.29	4.89	104,000	0	0.9
01/08/2017	4.95	677,619	4.89	5.17	4.89	113,600	2,000	1.0
31/07/2017	4.89	143,600	4.89	4.95	4.78	44,500	0	0.4
28/07/2017	4.89	154,600	4.78	4.89	4.72	5,900	0	0.1
27/07/2017	4.78	152,500	4.78	4.78	4.61	5,900	0	0.0
26/07/2017	4.78	69,566	4.78	4.95	4.72	12,200	500	0.1
25/07/2017	4.78	149,596	4.95	5.06	4.61	100	4,900	-0.0
24/07/2017	4.95	248,484	4.89	5.12	4.89	64,100	0	0.6
21/07/2017	4.89	725,906	4.72	5.06	4.72	71,300	2,300	0.6
20/07/2017	4.72	124,722	4.72	4.78	4.61	300	20,000	-0.2
19/07/2017	4.72	385,200	4.55	4.84	4.55	2,900	0	0.0
18/07/2017	4.55	218,500	4.55	4.61	4.50	0	0	0
17/07/2017	4.55	332,217	4.44	4.61	4.44	2,000	0	0.0
14/07/2017	4.44	68,743	4.39	4.50	4.33	100	0	0.0
13/07/2017	4.39	98,074	4.33	4.50	4.33	2,600	0	0.0
12/07/2017	4.33	145,004	4.44	4.50	4.33	1,000	0	0.0
11/07/2017	4.44	109,400	4.44	4.50	4.33	200	0	0.0
10/07/2017	4.44	181,100	4.55	4.61	4.33	0	0	0
07/07/2017	4.55	181,561	4.72	4.95	4.55	300	0	0.0
06/07/2017	4.72	505,462	4.50	4.72	4.44	2,800	0	0.0
05/07/2017	4.50	309,512	4.39	4.50	4.39	200	0	0.0
04/07/2017	4.39	63,677	4.39	4.44	4.27	4,100	0	0.0
03/07/2017	4.39	161,500	4.33	4.50	4.39	2,900	0	0.0
30/06/2017	4.33	316,530	4.33	4.44	4.33	200	1,500	-0.0
29/06/2017	4.33	305,325	4.22	4.39	4.22	1,000	2,000	-0.0
28/06/2017	4.22	140,323	4.16	4.27	4.16	200	0	0.0
27/06/2017	4.16	153,524	4.27	4.27	4.16	700	0	0.0
26/06/2017	4.27	132,880	4.16	4.33	4.22	2,300	1,100	0.0
23/06/2017	4.16	43,700	4.22	4.22	4.10	0	0	0
22/06/2017	4.22	33,052	4.22	4.27	4.05	1,700	0	0.0
21/06/2017	4.22	101,960	4.27	4.27	4.16	2,400	0	0.0
20/06/2017	4.27	96,600	4.27	4.33	4.22	2,100	0	0.0
19/06/2017	4.27	111,200	4.27	4.33	4.16	5,000	0	0.0
16/06/2017	4.27	233,060	4.22	4.27	4.22	0	0	0
15/06/2017	4.22	143,770	4.33	4.33	4.16	100	70	0.0
14/06/2017	4.33	150,710	4.33	4.44	4.27	1,100	3,300	-0.0
13/06/2017	4.33	748,159	4.05	4.44	4.10	600	6,800	-0.0
12/06/2017	4.05	87,965	4.05	4.10	3.99	3,000	0	0.0
09/06/2017	4.05	67,813	4.05	4.10	3.99	0	0	0
08/06/2017	4.05	144,518	4.10	4.16	3.99	200	2,848	-0.0
07/06/2017	4.10	47,154	4.05	4.10	4.05	100	0	0.0
06/06/2017	4.05	16,002	4.05	4.10	3.99	0	0	0
05/06/2017	4.05	80,000	4.10	4.16	3.94	6,000	0	0.0
02/06/2017	4.10	126,177	4.16	4.16	3.94	10,800	0	0.1
01/06/2017	4.16	69,831	4.22	4.27	4.10	2,800	0	0.0
31/05/2017	4.22	72,220	4.10	4.22	4.10	8,200	0	0.1
30/05/2017	4.10	64,710	4.27	4.27	4.10	2,800	0	0.0
29/05/2017	4.27	55,217	4.27	4.27	4.10	4,400	0	0.0
26/05/2017	4.27	66,916	4.39	4.39	4.10	7,100	0	0.1
25/05/2017	4.39	121,924	4.27	4.44	4.22	12,500	0	0.1
24/05/2017	4.27	133,110	4.22	4.61	4.16	57,500	0	0.4
23/05/2017	4.22	160,445	4.10	4.22	4.10	100,100	0	0.7
22/05/2017	4.10	226,100	4.05	4.16	4.05	81,300	0	0.6
19/05/2017	4.05	30,967	4.10	4.10	4.05	0	0	0
18/05/2017	4.10	27,742	4.10	4.16	4.05	2,100	0	0.0
17/05/2017	4.10	41,406	4.16	4.16	4.10	2,400	0	0.0
16/05/2017	4.16	93,405	4.22	4.22	4.16	50,200	0	0.4
15/05/2017	4.22	112,804	4.05	4.22	4.05	56,700	0	0.4
12/05/2017	4.05	134,324	4.10	4.10	4.05	100,000	0	0.7
11/05/2017	4.10	71,737	4.16	4.16	4.05	44,300	0	0.3
10/05/2017	4.16	91,223	4.16	4.22	4.05	20,000	0	0.1
09/05/2017	4.16	158,802	4.05	4.16	4.05	25,100	48,100	-0.2
08/05/2017	4.05	93,583	4.22	4.22	3.94	32,700	45,600	-0.1
05/05/2017	4.22	74,310	3.88	4.22	3.82	11,300	16,300	-0.0
04/05/2017	3.88	137,502	3.88	3.88	3.71	0	0	0
03/05/2017	3.88	244,370	4.10	4.16	3.71	200	210	-0.0
28/04/2017	4.10	129,800	4.27	4.27	4.10	6,600	0	0.0
27/04/2017	4.27	35,950	4.22	4.33	4.22	0	0	0
26/04/2017	4.22	73,500	4.27	4.27	4.22	0	0	0
25/04/2017	4.27	116,900	4.22	4.33	4.22	0	0	0
24/04/2017	4.22	82,400	4.22	4.27	4.16	0	0	0

Page:
<<
18
19
20
>>

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