Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

10.60
-0.10
(-0.93%)
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)
25/05/2012
7.17
 314,800 6.89 7.17 6.77 3,000 0 0.1
24/05/2012
6.81
 214,300 6.60 6.85 6.48 0 0 0
23/05/2012
7.09
 273,400 7.17 7.17 6.60 0 0 0
22/05/2012
7.09
 185,100 7.38 7.38 7.01 600 0 0.0
21/05/2012
7.26
 219,800 6.77 7.26 6.77 0 15 0.0
18/05/2012
6.81
 239,800 6.97 6.97 6.56 5,500 0 0.1
17/05/2012
6.97
 193,600 7.30 7.42 6.89 0 0 0
16/05/2012
7.38
 359,500 7.13 7.42 6.97 0 0 0
15/05/2012
7.09
 461,500 6.97 7.22 6.93 3,000 600 0.0
14/05/2012
7.09
 858,900 7.46 7.50 7.05 0 30,000 -0.5
11/05/2012
7.54
 435,800 7.62 7.95 7.46 0 0 0
10/05/2012
7.62
 573,300 7.99 8.19 7.54 900 0 0.0
09/05/2012
7.95
 541,300 8.11 8.32 7.75 500 8,500 -0.2
08/05/2012
8.28
 1,552,000 8.36 8.44 7.95 30,000 9,700 0.4
07/05/2012
7.91
 596,300 7.54 7.91 7.34 80,000 0 1.6
04/05/2012
7.42
 523,700 7.05 7.42 6.93 0 0 0
03/05/2012
7.01
 412,300 6.93 7.01 6.81 153,500 0 2.6
02/05/2012
6.97
 272,800 7.05 7.09 6.93 90,000 0 1.5
27/04/2012
6.93
 253,900 6.93 7.05 6.89 0 0 0
26/04/2012
6.89
 255,500 7.05 7.13 6.85 0 0 0
25/04/2012
7.05
 991,100 6.97 7.09 6.73 0 62,200 -1.0
24/04/2012
6.89
 184,200 6.77 6.93 6.60 0 0 0
23/04/2012
6.85
 213,800 6.93 6.97 6.77 0 0 0
20/04/2012
6.97
 482,400 6.85 7.05 6.85 0 0 0
19/04/2012
7.09
 1,137,600 6.85 7.30 6.85 0 24,500 -0.4
18/04/2012
6.89
 787,600 6.64 7.01 6.52 2,800 5,800 -0.1
17/04/2012
6.56
 381,500 6.73 6.81 6.52 0 8,200 -0.1
16/04/2012
6.69
 482,000 6.44 6.77 6.32 0 1,000 0.0
13/04/2012
6.36
 150,900 6.44 6.48 6.24 0 0 0
12/04/2012
6.44
 340,000 6.44 6.60 6.36 0 0 0
11/04/2012
6.44
 247,400 6.32 6.52 6.28 0 14,000 -0.2
10/04/2012
6.28
 324,600 6.28 6.52 6.24 0 24,500 -0.4
09/04/2012
6.28
 314,900 6.11 6.36 6.07 0 0 0
06/04/2012
6.11
 279,000 6.24 6.24 6.07 0 0 0
05/04/2012
6.16
 229,200 5.95 6.20 5.83 0 500 0.0
04/04/2012
5.99
 257,800 6.24 6.24 5.95 0 0 0
03/04/2012
6.24
 210,200 5.91 6.28 5.91 0 0 0
30/03/2012
5.91
 500,800 6.11 6.16 5.79 0 0 0
29/03/2012
6.07
 518,100 6.48 6.48 6.03 0 0 0
28/03/2012
6.44
 268,400 6.36 6.52 6.16 0 2,200 0.0
27/03/2012
6.44
 287,300 6.89 6.89 6.44 0 0 0
26/03/2012
6.89
 1,171,800 6.89 6.89 6.60 95,000 2,500 1.5
23/03/2012
6.48
 1,058,900 6.16 6.48 6.07 300 2,500 0.0
22/03/2012
6.11
 287,400 6.03 6.16 5.99 0 0 0
21/03/2012
6.11
 474,700 5.99 6.24 5.99 0 0 0
20/03/2012
6.03
 199,900 5.95 6.07 5.91 0 1,000 0.0
19/03/2012
5.91
 178,200 5.95 6.07 5.83 0 8,300 -0.1
16/03/2012
5.95
 306,900 6.03 6.24 5.95 0 0 0
15/03/2012
5.95
 189,800 5.71 6.03 5.67 0 0 0
14/03/2012
5.71
 248,600 5.75 5.87 5.71 0 0 0
13/03/2012
5.75
 132,500 5.71 5.87 5.63 0 0 0
12/03/2012
5.67
 291,100 5.95 5.99 5.67 0 0 0
09/03/2012
5.95
 345,800 6.07 6.20 5.83 0 0 0
08/03/2012
5.83
 393,400 5.99 6.32 5.79 0 0 0
07/03/2012
6.07
 215,900 6.32 6.32 5.95 5,000 0 0.1
06/03/2012
6.11
 602,400 6.85 6.89 6.11 0 0 0
05/03/2012
6.60
 439,100 6.32 6.60 6.28 6,800 5,000 0.0
02/03/2012
6.24
 543,300 6.16 6.28 6.11 67,100 29,600 0.6
01/03/2012
6.16
 460,600 6.24 6.40 6.03 29,500 49,500 -0.3
29/02/2012
6.16
 754,700 6.03 6.56 5.91 59,100 0 0.9
28/02/2012
6.07
 526,100 6.36 6.48 5.95 0 10,900 -0.2
27/02/2012
6.28
 503,400 6.07 6.40 6.07 0 15,000 -0.2
24/02/2012
5.99
 946,800 5.99 6.24 5.87 50,000 0 0.7
23/02/2012
5.91
 604,500 5.79 5.91 5.67 0 0 0
22/02/2012
5.71
 204,200 5.50 5.79 5.50 5,000 0 0.1
21/02/2012
5.58
 235,600 5.75 5.91 5.54 30,000 0 0.4
20/02/2012
5.75
 278,000 5.63 5.79 5.63 0 0 0
17/02/2012
5.54
 128,400 5.58 5.58 5.46 0 0 0
16/02/2012
5.50
 221,200 5.50 5.71 5.42 5,500 16,100 -0.1
15/02/2012
5.46
 156,900 5.46 5.50 5.38 105,000 0 1.4
14/02/2012
5.50
 224,100 5.34 5.54 5.30 37,700 0 0.5
13/02/2012
5.34
 190,300 5.34 5.38 5.30 35,000 0 0.5
10/02/2012
5.50
 235,300 5.58 5.79 5.38 46,500 0 0.6
09/02/2012
5.54
 278,600 5.71 5.75 5.54 105,000 0 1.4
08/02/2012
5.71
 303,500 5.58 5.79 5.58 20,000 0 0.3
07/02/2012
5.58
 290,600 5.42 5.67 5.38 50,000 0 0.7
06/02/2012
5.38
 263,600 5.54 5.54 5.26 61,000 0 0.8
03/02/2012
5.46
 344,100 5.75 5.75 5.38 110,000 0 1.5
02/02/2012
5.67
 429,500 5.42 5.67 5.42 0 10,000 -0.1
01/02/2012
5.42
 224,600 5.34 5.42 5.18 15,000 0 0.2
31/01/2012
5.42
 315,500 5.30 5.54 5.30 120,000 0 1.6
30/01/2012
5.26
 113,100 5.10 5.34 5.06 0 0 0
20/01/2012
5.18
 185,900 5.30 5.30 5.14 50,000 0 0.6
19/01/2012
5.26
 196,000 5.01 5.30 5.01 0 5,000 -0.1
18/01/2012
4.97
 78,300 4.89 5.01 4.89 40,000 0 0.5
17/01/2012
4.89
 184,500 4.89 5.06 4.89 90,000 0 1.1
16/01/2012
5.01
 169,200 5.10 5.10 4.93 30,000 0 0.4
13/01/2012
4.89
 137,000 4.77 4.93 4.77 99,800 0 1.2
12/01/2012
4.81
 132,900 4.81 5.01 4.77 28,000 0 0.3
11/01/2012
4.73
 142,300 4.85 4.93 4.69 50,000 0 0.6
10/01/2012
4.85
 158,900 4.69 4.89 4.69 20,000 0 0.2
09/01/2012
4.73
 117,500 4.61 4.85 4.61 20,000 0 0.2
06/01/2012
4.65
 161,900 4.57 4.65 4.57 50,000 0 0.6
05/01/2012
4.61
 151,100 4.69 4.77 4.61 70,000 0 0.8
04/01/2012
4.77
 192,700 4.73 4.85 4.73 75,100 0 0.9
03/01/2012
4.93
 155,500 5.06 5.22 4.89 0 0 0
30/12/2011
4.89
 218,400 4.73 5.01 4.73 0 0 0
29/12/2011
4.65
 181,700 4.65 4.89 4.57 0 0 0
28/12/2011
4.61
 162,600 4.53 4.69 4.48 0 0 0
27/12/2011
4.40
 252,000 4.44 4.44 4.32 0 0 0

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