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)
30/05/2014
7.90
 212,544 7.90 8.01 7.70 0 77,200 -1.2
29/05/2014
7.96
 316,292 8.06 8.11 7.90 0 22,800 -0.4
28/05/2014
8.06
 598,426 7.96 8.16 7.96 0 170,700 -2.7
27/05/2014
7.96
 403,500 7.60 8.01 7.60 0 0 0
26/05/2014
7.70
 150,025 7.65 7.75 7.50 0 0 0
23/05/2014
7.70
 278,207 7.85 7.90 7.65 0 4,000 -0.1
22/05/2014
7.80
 427,827 8.16 8.16 7.80 0 0 0
21/05/2014
8.11
 523,060 7.60 8.11 7.60 0 0 0
20/05/2014
7.85
 308,958 7.55 7.85 7.50 500 0 0.0
19/05/2014
7.70
 297,600 7.60 7.75 7.50 0 122,700 -1.8
16/05/2014
7.65
 285,500 7.34 7.65 7.34 0 0 0
15/05/2014
7.34
 480,400 7.60 7.75 7.24 4,000 0 0.1
14/05/2014
7.60
 240,710 7.14 7.60 7.14 0 0 0
13/05/2014
7.14
 369,310 7.19 7.45 7.04 55,000 0 0.8
12/05/2014
7.19
 512,000 7.75 7.75 7.04 50,000 0 0.7
09/05/2014
7.75
 358,280 7.34 7.75 7.19 19,700 0 0.3
08/05/2014
7.34
 1,329,025 8.06 8.06 7.34 160,000 1,800 2.3
07/05/2014
8.11
 158,200 8.16 8.16 7.96 0 0 0
06/05/2014
7.96
 382,936 8.16 8.16 7.75 0 0 0
05/05/2014
8.16
 571,714 8.26 8.47 8.16 0 0 0
29/04/2014
8.16
 288,910 8.16 8.16 8.01 0 0 0
28/04/2014
8.06
 125,700 8.16 8.16 7.96 200 0 0.0
25/04/2014
8.06
 323,505 8.11 8.16 8.01 0 0 0
24/04/2014
8.11
 181,420 8.06 8.16 7.96 0 0 0
23/04/2014
8.16
 318,332 8.01 8.26 8.01 125,000 0 2.0
22/04/2014
8.01
 275,530 7.90 8.06 7.65 0 0 0
21/04/2014
7.75
 228,500 8.21 8.21 7.75 0 0 0
18/04/2014
8.16
 239,186 8.72 8.82 8.16 0 0 0
17/04/2014
8.67
 216,810 8.62 8.92 8.62 0 0 0
16/04/2014
8.62
 481,650 9.03 9.08 8.16 35,900 0 0.6
15/04/2014
9.03
 361,266 9.18 9.38 8.92 0 10,100 -0.2
14/04/2014
9.28
 247,833 9.49 9.69 9.28 1,190 0 0.0
11/04/2014
9.49
 260,274 9.43 9.49 9.28 100 2,000 0.0
10/04/2014
9.49
 269,200 9.43 9.59 9.43 0 0 0
08/04/2014
9.43
 307,219 9.64 9.64 9.33 0 20,000 -0.4
07/04/2014
9.33
 402,315 9.18 9.33 9.18 0 30,000 -0.5
04/04/2014
9.23
 294,810 9.38 9.38 9.18 25,000 0 0.5
03/04/2014
9.38
 452,541 9.38 9.49 9.28 20,010 0 0.4
02/04/2014
9.33
 673,965 9.18 9.38 8.77 67,000 0 1.2
01/04/2014
9.33
 932,705 9.69 9.69 9.08 30,300 0 0.6
31/03/2014
9.69
 497,791 9.84 9.94 9.69 53,500 0 1.0
28/03/2014
9.84
 428,260 10.20 10.30 9.84 0 30,000 -0.6
27/03/2014
10.10
 659,470 9.84 10.10 9.54 7,500 19,000 -0.2
26/03/2014
9.79
 1,637,975 10.30 10.40 9.74 52,300 0 1.1
25/03/2014
10.25
 1,686,918 10.10 10.61 10.00 97,700 0 2.0
24/03/2014
9.94
 929,063 9.79 10.10 9.74 91,000 32,000 1.2
21/03/2014
9.79
 1,483,076 9.49 9.94 9.38 50,000 34,000 0.3
20/03/2014
9.49
 1,358,640 9.89 10.05 9.33 50,000 84,900 -0.7
19/03/2014
9.94
 1,217,028 9.54 10.20 9.38 0 3,500 -0.1
18/03/2014
9.49
 2,122,734 8.72 9.54 8.72 135,100 25,000 1.9
17/03/2014
8.67
 950,910 8.52 8.77 8.52 0 2,000 0.0
14/03/2014
8.52
 580,327 8.41 8.62 8.41 0 0 0
13/03/2014
8.41
 277,400 8.41 8.62 8.41 20,000 0 0.3
12/03/2014
8.41
 497,639 8.52 8.62 8.41 5,000 0 0.1
11/03/2014
8.52
 605,003 8.52 8.67 8.47 5,000 0 0.1
10/03/2014
8.52
 346,191 8.47 8.62 8.41 0 0 0
07/03/2014
8.57
 439,464 8.41 8.62 8.41 15,000 0 0.2
06/03/2014
8.41
 462,446 8.41 8.41 8.31 13,000 70,000 -0.9
05/03/2014
8.41
 612,214 8.36 8.47 8.26 50,000 0 0.8
04/03/2014
8.21
 540,160 8.26 8.26 8.06 0 0 0
03/03/2014
8.26
 697,600 8.62 8.62 8.11 2,000 5,000 0.0
28/02/2014
8.62
 493,132 8.62 8.77 8.41 0 0 0
27/02/2014
8.62
 554,143 8.87 8.92 8.62 0 0 0
26/02/2014
8.87
 486,300 8.92 8.98 8.77 0 22,600 -0.4
25/02/2014
8.87
 518,570 9.03 9.08 8.87 0 35,500 -0.6
24/02/2014
9.03
 213,244 8.82 9.03 8.72 0 0 0
21/02/2014
8.77
 548,907 8.67 8.98 8.67 13,000 100 0.2
20/02/2014
8.77
 1,531,027 9.23 9.49 8.41 15,000 52,100 -0.7
19/02/2014
9.18
 990,727 8.72 9.18 8.67 200 31,000 -0.5
18/02/2014
8.72
 808,248 8.67 8.72 8.62 0 0 0
17/02/2014
8.67
 501,726 8.72 8.82 8.57 19,900 0 0.3
14/02/2014
8.67
 646,206 8.67 8.92 8.62 50,000 0 0.9
13/02/2014
8.62
 851,300 8.41 8.77 8.41 56,500 0 1.0
12/02/2014
8.36
 585,945 8.26 8.41 8.26 22,800 24,000 0.0
11/02/2014
8.26
 452,850 8.47 8.52 8.26 0 0 0
10/02/2014
8.36
 271,607 8.31 8.36 8.26 0 3,500 -0.1
07/02/2014
8.36
 603,760 8.11 8.52 8.11 0 5,000 -0.1
06/02/2014
8.11
 230,400 8.16 8.16 8.01 0 0 0
27/01/2014
8.11
 107,700 8.06 8.11 8.06 1,800 0 0.0
24/01/2014
8.11
 191,000 8.16 8.16 7.96 0 0 0
23/01/2014
8.06
 158,550 7.96 8.06 7.90 0 0 0
22/01/2014
7.90
 365,410 7.90 8.16 7.85 10,000 0 0.2
21/01/2014
7.90
 356,730 7.70 7.96 7.65 0 400 0.0
20/01/2014
7.80
 515,345 7.96 7.96 7.75 0 16,500 -0.3
17/01/2014
7.96
 435,450 8.11 8.21 7.96 55,200 0 0.9
16/01/2014
8.11
 286,510 8.26 8.26 8.01 0 0 0
15/01/2014
8.21
 617,620 8.11 8.36 8.06 0 0 0
14/01/2014
8.11
 1,001,460 8.06 8.36 8.01 0 1,000 0.0
13/01/2014
8.06
 543,700 7.90 8.16 7.90 100 0 0.0
10/01/2014
7.96
 959,298 8.11 8.41 7.96 20,000 0 0.3
09/01/2014
8.11
 1,675,297 7.50 8.21 7.50 0 24,900 -0.4
08/01/2014
7.50
 295,250 7.39 7.55 7.34 0 0 0
07/01/2014
7.45
 187,933 7.45 7.55 7.39 5,100 0 0.1
06/01/2014
7.45
 142,400 7.39 7.45 7.34 0 0 0
03/01/2014
7.29
 88,500 7.34 7.34 7.24 0 0 0
02/01/2014
7.34
 68,834 7.45 7.45 7.29 15,000 0 0.2
31/12/2013
7.39
 173,500 7.29 7.39 7.19 0 0 0
30/12/2013
7.19
 282,500 7.39 7.39 7.19 3,400 0 0.0
27/12/2013
7.39
 325,421 7.50 7.50 7.39 0 0 0
26/12/2013
7.55
 96,122 7.50 7.65 7.50 0 100 0.0

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