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
10.90
13.20
10.90
2 tháng
(2026-08-10) 		-0.40 -3.25% 28,551,600 -300 0
10.90
13.20
10.90
3 tháng
(2026-07-10) 		-0.80 -6.30% 38,550,000 -300 0
10.90
13.50
10.90
6 tháng
(2026-04-13) 		-5.20 -30.41% 98,237,600 -2,100 0.0
10.90
17.10
10.90
12 tháng
(2025-10-13) 		0.70 6.25% 412,589,200 -4,400 -0.1
9.50
21.80
10.90
24 tháng
(2024-10-18) 		-0.80 -6.30% 709,290,465 -80,774 -1.0
7.40
21.80
10.90
36 tháng
(2023-10-24) 		-0.90 -7.06% 1,077,877,095 -175,048 -2.4
7.40
21.80
10.90
60 tháng
(2021-11-03) 		2.41 25.38% 1,963,165,715 -195,119 -3.2
6.70
25.61
10.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2015
11.64
 592,425 12.03 12.14 11.64 0 0 0
12/08/2015
12.03
 807,925 11.36 12.37 11.36 1,010 0 0.0
11/08/2015
12.37
 391,970 12.31 12.59 12.31 20,000 5,200 0.3
10/08/2015
12.26
 708,350 12.26 12.37 12.14 0 240,200 -5.2
07/08/2015
12.31
 406,799 12.37 12.48 12.31 0 0 0
06/08/2015
12.43
 509,950 12.65 12.65 12.43 0 149,000 -3.3
05/08/2015
12.65
 366,000 12.59 12.65 12.54 1,000 0 0.0
04/08/2015
12.48
 823,450 12.37 12.65 12.31 140,100 0 3.1
03/08/2015
12.54
 871,831 12.88 12.88 12.43 0 79,800 -1.8
31/07/2015
12.93
 354,238 13.21 13.21 12.93 0 0 0
30/07/2015
13.16
 626,330 13.21 13.33 12.99 0 100,900 -2.4
29/07/2015
12.88
 574,620 12.93 13.21 12.88 0 124,096 -2.9
28/07/2015
12.93
 941,550 13.33 13.49 12.93 0 200,000 -4.7
27/07/2015
13.38
 1,272,685 12.99 13.61 12.93 324,270 53,500 6.3
24/07/2015
12.93
 945,700 13.04 13.10 12.88 0 250,400 -5.8
23/07/2015
13.04
 883,500 13.04 13.21 12.93 0 0 0
22/07/2015
13.04
 1,331,240 12.88 13.04 12.54 5,400 381,000 -8.6
21/07/2015
12.93
 921,183 13.27 13.44 12.82 50 55,000 -1.3
20/07/2015
13.21
 1,441,420 13.83 13.83 13.16 0 95,000 -2.3
17/07/2015
13.89
 658,435 13.83 14.11 13.83 235,600 10,000 5.6
16/07/2015
13.83
 1,491,552 13.83 13.89 13.49 315,000 45,000 6.6
15/07/2015
13.89
 1,593,004 14.28 14.45 13.89 110,200 5,200 2.6
14/07/2015
14.11
 1,385,842 14.62 14.73 14.11 0 0 0
13/07/2015
14.73
 1,203,770 14.67 14.90 14.62 118,000 25,000 2.4
10/07/2015
14.67
 1,429,255 14.39 14.84 14.39 58,100 327,500 -7.0
09/07/2015
14.39
 1,614,550 14.39 14.56 14.28 0 250,000 -6.6
08/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/07/2015
14.45
 2,852,057 15.63 15.63 14.45 0 250,000 -6.6
07/07/2015
15.18
 2,022,068 15.61 15.61 15.18 28,100 13,200 0.4
06/07/2015
15.61
 2,806,431 15.07 15.61 14.97 71,500 394,600 -9.1
03/07/2015
15.02
 1,808,684 14.97 15.23 14.91 67,100 106,900 -1.1
02/07/2015
14.80
 1,147,220 14.75 14.97 14.64 0 308,000 -8.4
01/07/2015
14.75
 1,106,728 14.70 14.80 14.53 0 200,000 -5.4
30/06/2015
14.59
 1,217,710 14.75 14.86 14.53 79,300 94,000 -0.4
29/06/2015
14.70
 1,182,460 14.59 14.70 14.37 40 0 0.0
26/06/2015
14.59
 2,065,457 15.23 15.23 14.53 0 0 0
25/06/2015
15.07
 995,227 15.29 15.40 15.07 193,800 0 5.5
24/06/2015
15.29
 2,042,875 14.91 15.50 14.91 5,500 0 0.2
23/06/2015
14.80
 1,154,429 14.59 14.97 14.59 0 100 0.0
22/06/2015
14.48
 976,704 14.43 14.59 14.37 1,500 0 0.0
19/06/2015
14.43
 779,258 14.75 14.86 14.32 0 0 0
18/06/2015
14.53
 949,800 14.48 14.59 14.43 0 0 0
17/06/2015
14.32
 1,683,290 16.15 16.15 14.32 0 0 0
16/06/2015
14.70
 1,478,031 14.80 14.97 14.70 59,000 0 1.6
15/06/2015
14.80
 1,339,234 15.23 15.40 14.80 0 20,600 -0.6
12/06/2015
15.13
 3,017,212 14.91 15.56 14.75 27,000 0 0.8
11/06/2015
14.91
 2,354,847 15.23 15.77 14.86 50,000 0 1.4
10/06/2015
15.13
 2,448,781 14.53 15.18 14.43 60,000 0 1.6
09/06/2015
14.37
 2,099,380 14.43 14.80 14.05 153,600 50,000 2.9
08/06/2015
14.43
 3,242,095 13.83 15.13 13.78 364,200 3,400 9.7
05/06/2015
13.78
 3,229,418 12.76 13.78 12.60 284,100 0 7.1
04/06/2015
12.92
 1,729,872 14.32 14.32 12.87 9,100 1,000 0.2
03/06/2015
13.03
 3,276,083 12.38 13.13 12.33 0 0 0
02/06/2015
12.27
 2,166,560 11.74 12.38 11.74 0 0 0
01/06/2015
11.68
 1,106,159 11.74 12.11 11.68 16,000 0 0.4
29/05/2015
11.68
 727,400 11.84 11.90 11.68 0 0 0
28/05/2015
11.84
 773,480 11.84 12.06 11.74 10 0 0.0
27/05/2015
11.79
 1,023,514 10.93 12.00 10.93 22,900 0 0.5
26/05/2015
12.06
 894,726 11.90 12.33 11.90 40 0 0.0
25/05/2015
11.90
 819,945 12.00 12.17 11.84 0 0 0
22/05/2015
12.00
 1,593,150 12.00 12.22 11.90 0 4,500 -0.1
21/05/2015
11.84
 1,178,446 11.63 11.95 11.47 2,000 0 0.0
20/05/2015
11.57
 785,620 11.14 11.68 11.04 0 0 0
19/05/2015
11.25
 413,218 10.77 11.25 10.77 120,000 0 2.5
18/05/2015
10.93
 779,020 11.47 11.47 10.93 10,400 0 0.2
15/05/2015
11.30
 605,300 11.14 11.57 11.14 5,100 0 0.1
14/05/2015
11.63
 393,906 11.68 11.74 11.52 43,000 15,000 0.6
13/05/2015
11.52
 458,368 11.84 11.84 11.41 0 28,300 -0.6
12/05/2015
11.41
 729,294 11.57 11.74 11.36 0 38,400 -0.8
11/05/2015
11.57
 416,140 11.84 11.84 11.41 0 54,700 -1.2
08/05/2015
11.68
 619,500 11.79 11.90 11.57 0 134,600 -2.9
07/05/2015
11.90
 468,540 11.90 12.06 11.57 0 0 0
06/05/2015
11.84
 919,955 11.79 12.33 11.79 0 0 0
05/05/2015
11.74
 964,721 11.57 11.95 10.60 0 0 0
04/05/2015
11.74
 977,455 12.81 12.81 11.74 3,900 0 0.1
27/04/2015
12.65
 320,821 12.92 12.92 12.65 0 0 0
24/04/2015
12.92
 1,462,333 12.76 13.08 12.76 0 0 0
23/04/2015
12.60
 836,600 12.54 12.76 12.44 0 0 0
22/04/2015
12.54
 757,350 12.70 12.70 12.54 0 300 0.0
21/04/2015
12.60
 832,804 11.57 12.97 11.57 0 0 0
20/04/2015
12.81
 1,118,240 12.65 12.97 12.60 0 0 0
17/04/2015
12.65
 887,331 12.81 13.03 12.65 39,000 0 0.9
16/04/2015
12.87
 2,347,548 12.81 13.30 12.76 34,300 0 0.8
15/04/2015
12.65
 1,849,799 11.84 12.65 11.84 0 0 0
14/04/2015
11.74
 500,500 11.63 11.84 11.63 0 0 0
13/04/2015
11.63
 285,920 11.57 11.84 11.52 0 0 0
10/04/2015
11.52
 256,439 11.95 12.06 11.52 0 39 0.0
09/04/2015
11.63
 233,167 11.63 11.79 11.57 200 0 0.0
08/04/2015
11.68
 364,710 11.74 11.84 11.68 15,000 0 0.3
07/04/2015
11.57
 302,028 11.41 11.57 11.36 25,100 0 0.5
06/04/2015
11.30
 308,100 11.36 11.57 11.30 0 0 0
03/04/2015
11.41
 261,250 11.41 11.47 11.25 0 0 0
02/04/2015
11.41
 372,839 10.07 11.41 10.07 0 0 0
01/04/2015
11.14
 581,200 10.60 11.95 10.60 48,000 0 1.0
31/03/2015
11.74
 336,120 11.63 12.00 11.63 19,000 0 0.4
30/03/2015
11.63
 392,050 12.11 12.11 11.57 0 0 0
27/03/2015
12.06
 239,769 12.17 12.44 12.06 0 0 0
26/03/2015
12.11
 421,500 12.06 12.22 12.00 6,000 0 0.1
25/03/2015
11.95
 768,944 12.22 12.38 11.95 2,300 900 0.0
24/03/2015
12.22
 774,500 12.38 12.38 12.00 0 0 0
23/03/2015
12.33
 439,722 12.60 12.60 12.33 0 0 0

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