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)
06/08/2013
7.40
 153,181 7.45 7.45 7.35 10,800 71,000 -0.9
05/08/2013
7.50
 133,180 7.50 7.54 7.45 10,500 18,000 -0.1
02/08/2013
7.50
 90,700 7.54 7.54 7.45 19,500 0 0.3
01/08/2013
7.50
 201,800 7.40 7.50 7.40 16,500 0 0.3
31/07/2013
7.40
 161,011 7.45 7.45 7.35 20,800 0 0.3
30/07/2013
7.45
 257,750 7.40 7.54 7.35 0 0 0
29/07/2013
7.35
 273,300 7.59 7.64 7.35 21,000 0 0.3
26/07/2013
7.64
 159,600 7.64 7.64 7.50 24,500 0 0.4
25/07/2013
7.59
 220,500 7.69 7.78 7.59 0 33,500 -0.5
24/07/2013
7.69
 347,400 7.97 7.97 7.69 200 42,800 -0.7
23/07/2013
7.88
 311,000 8.02 8.07 7.88 6,500 0 0.1
22/07/2013
8.02
 173,000 8.17 8.21 7.97 0 0 0
19/07/2013
8.12
 319,100 8.17 8.21 8.07 30,000 0 0.5
18/07/2013
8.07
 388,200 7.97 8.26 7.97 0 1,500 0.0
17/07/2013
8.07
 378,000 7.88 8.07 7.83 0 0 0
16/07/2013
7.88
 144,100 7.78 7.93 7.78 0 0 0
15/07/2013
7.83
 326,000 7.88 7.97 7.83 0 20,000 -0.3
12/07/2013
7.88
 246,200 7.88 7.88 7.69 0 0 0
11/07/2013
7.69
 230,900 7.59 7.69 7.50 4,000 0 0.1
10/07/2013
7.59
 150,100 7.64 7.69 7.59 0 0 0
09/07/2013
7.69
 87,700 7.64 7.74 7.59 0 0 0
08/07/2013
7.69
 389,200 7.74 7.78 7.64 107,700 500 1.7
05/07/2013
7.74
 377,500 7.78 7.83 7.69 98,600 10,000 1.4
04/07/2013
7.78
 79,700 7.83 7.93 7.78 34,700 0 0.6
03/07/2013
7.88
 125,900 7.93 7.93 7.83 65,400 0 1.1
02/07/2013
7.93
 376,500 7.64 7.97 7.64 61,100 0 1.0
01/07/2013
7.64
 286,900 7.78 7.78 7.59 60,300 100 1.0
28/06/2013
7.78
 467,600 7.88 7.88 7.69 123,000 0 2.0
27/06/2013
7.78
 184,100 7.69 7.83 7.64 20,000 0 0.3
26/06/2013
7.64
 401,200 7.59 7.64 7.45 20,000 0 0.3
25/06/2013
7.54
 659,900 7.78 7.83 7.31 118,200 1,000 1.9
24/06/2013
7.78
 392,300 8.02 8.02 7.78 74,500 0 1.2
21/06/2013
8.12
 350,100 7.97 8.12 7.93 65,000 15,000 0.8
20/06/2013
8.12
 272,300 8.21 8.21 8.02 78,800 10,000 1.2
19/06/2013
8.21
 425,200 8.17 8.40 8.12 99,000 50,000 0.8
18/06/2013
8.17
 760,400 7.88 8.21 7.78 297,200 0 5.0
17/06/2013
7.93
 438,900 8.07 8.26 7.83 0 0 0
14/06/2013
8.12
 232,200 8.26 8.31 8.02 0 0 0
13/06/2013
8.26
 1,109,700 8.21 8.31 7.97 19,000 21,800 0.0
12/06/2013
8.31
 523,900 8.40 8.45 8.26 50,000 0 0.9
11/06/2013
8.40
 452,100 8.59 8.59 8.31 4,500 18,000 -0.2
10/06/2013
8.55
 633,600 8.88 8.93 8.50 1,400 81,000 -1.5
07/06/2013
8.79
 544,700 8.69 8.93 8.69 0 500 0.0
06/06/2013
8.69
 590,700 8.64 8.74 8.59 1,300 1,516 0.0
05/06/2013
8.69
 344,500 8.59 8.69 8.50 47,000 29,000 0.3
04/06/2013
8.45
 1,006,800 8.55 8.79 8.45 0 34,600 -0.6
03/06/2013
8.55
 705,400 8.88 8.88 8.50 0 34,200 -0.6
31/05/2013
8.79
 863,800 9.02 9.41 8.74 30,000 34,100 -0.1
30/05/2013
8.93
 887,100 8.50 8.98 8.45 101,400 20,000 1.5
29/05/2013
8.55
 1,223,500 8.83 9.07 8.40 113,100 26,500 1.6
28/05/2013
8.83
 964,700 8.55 8.83 8.40 8,300 1,000 0.1
27/05/2013
8.45
 1,163,200 8.21 8.64 8.21 17,000 21,100 -0.1
24/05/2013
8.12
 1,093,000 7.78 8.21 7.78 139,900 0 2.3
23/05/2013
7.78
 1,080,000 7.83 8.12 7.74 180,500 30,000 2.5
22/05/2013
7.88
 986,900 7.78 8.02 7.69 151,900 40,900 1.8
21/05/2013
7.64
 1,034,000 7.74 7.88 7.59 191,500 31,500 2.6
20/05/2013
7.69
 1,145,800 7.35 7.74 7.31 172,200 50,000 1.9
17/05/2013
7.35
 493,200 7.45 7.45 7.31 93,500 56,400 0.6
16/05/2013
7.45
 533,200 7.40 7.54 7.35 200,500 3,000 3.1
15/05/2013
7.45
 906,400 7.31 7.50 7.31 183,500 0 2.8
14/05/2013
7.45
 1,232,200 7.54 7.59 7.31 303,100 0 4.7
13/05/2013
7.54
 758,700 7.50 7.64 7.50 141,000 500 2.2
10/05/2013
7.40
 1,684,700 7.21 7.45 7.21 339,500 0 5.2
09/05/2013
7.21
 1,155,900 6.97 7.35 6.97 195,600 0 2.9
08/05/2013
6.97
 347,100 7.02 7.07 6.92 96,500 0 1.4
07/05/2013
7.02
 562,200 6.92 7.16 6.92 232,500 2,700 3.4
06/05/2013
7.07
 620,300 6.83 7.11 6.78 79,000 0 1.2
03/05/2013
6.83
 396,600 6.78 6.88 6.73 94,400 1,500 1.3
02/05/2013
6.83
 298,000 6.92 6.92 6.78 141,100 0 2.0
26/04/2013
6.92
 442,100 6.97 7.02 6.83 139,400 0 2.0
25/04/2013
7.02
 1,321,100 6.78 7.26 6.78 442,600 0 6.5
24/04/2013
6.83
 866,300 6.68 6.83 6.64 232,000 3,800 3.2
23/04/2013
6.59
 368,500 6.59 6.83 6.49 0 0 0
22/04/2013
6.35
 353,400 6.49 6.54 6.35 19,000 0 0.3
18/04/2013
6.54
 474,400 6.59 6.68 6.40 11,000 0 0.1
17/04/2013
6.68
 433,600 6.92 6.92 6.64 9,500 0 0.1
16/04/2013
6.78
 646,400 6.64 6.92 6.54 34,200 0 0.5
15/04/2013
6.73
 832,000 7.16 7.16 6.59 0 0 0
12/04/2013
7.21
 1,613,600 7.07 7.35 7.02 65,000 0 1.0
11/04/2013
7.07
 925,300 6.88 7.07 6.88 0 0 0
10/04/2013
6.83
 2,547,600 6.88 7.26 6.78 0 1,000 0.0
09/04/2013
6.88
 579,800 6.92 7.02 6.83 500 0 0.0
08/04/2013
6.92
 1,259,600 6.73 7.07 6.73 43,000 4,000 0.6
05/04/2013
6.73
 1,412,300 6.45 6.78 6.45 0 500 0.0
04/04/2013
6.49
 1,083,100 6.35 6.68 6.30 0 3,000 0.0
03/04/2013
6.40
 318,100 6.26 6.40 6.21 0 0 0
02/04/2013
6.30
 347,500 6.30 6.45 6.26 0 2,000 0.0
01/04/2013
6.35
 215,400 6.11 6.35 6.11 0 0 0
29/03/2013
6.16
 331,300 5.97 6.21 5.97 500 0 0.0
28/03/2013
6.21
 161,000 6.21 6.26 6.11 3,000 0 0.0
27/03/2013
6.26
 229,400 6.21 6.30 6.21 2,500 0 0.0
26/03/2013
6.30
 340,200 6.35 6.40 6.26 0 0 0
25/03/2013
6.35
 77,500 6.30 6.35 6.21 0 0 0
22/03/2013
6.35
 393,300 6.49 6.54 6.16 0 5,000 -0.1
21/03/2013
6.45
 985,000 6.16 6.64 6.16 0 0 0
20/03/2013
6.11
 153,500 6.06 6.16 6.06 0 0 0
19/03/2013
6.06
 43,200 6.06 6.11 6.02 1,000 0 0.0
18/03/2013
6.11
 99,200 6.16 6.21 6.02 8,000 0 0.1
15/03/2013
6.16
 200,700 6.11 6.16 6.02 2,000 0 0.0
14/03/2013
6.11
 198,500 6.16 6.16 6.06 0 170 0.0

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