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

10.50
0.20
(1.94%)
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
(2024-10-22) 		-2 -16% 9,170,871 -13,034 -0.1
10.20
12.60
10.50
2 tháng
(2024-09-23) 		-2.44 -18.86% 22,839,592 -16,834 -0.2
10.20
13.40
10.50
3 tháng
(2024-08-23) 		-2.94 -21.86% 32,942,937 -16,834 -0.2
10.20
13.44
10.50
6 tháng
(2024-05-27) 		-5.63 -34.88% 113,282,804 -50,254 -0.7
10.20
16.62
10.50
12 tháng
(2023-11-27) 		-3.83 -26.74% 343,064,143 -108,008 -1.6
10.20
16.72
10.50
24 tháng
(2022-12-02) 		0.67 6.86% 775,797,925 -141,098 -2.9
9.09
16.72
10.50
36 tháng
(2021-12-07) 		0.30 2.96% 1,242,040,631 -148,382 -2.6
6.70
25.61
10.50
60 tháng
(2019-12-18) 		5.82 124.39% 1,585,056,595 -6,308,937 -64.7
2.67
25.61
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
14.55
 1,021,100 14.17 14.55 14.09 0 0 0
11/09/2023
14.17
 2,286,100 14.55 15.00 14.17 0 0 0
08/09/2023
14.55
 1,815,100 14.39 14.70 14.17 0 200 -0.0
07/09/2023
14.39
 1,769,000 14.24 14.47 14.02 0 0 0
06/09/2023
14.24
 1,479,100 13.94 14.39 13.94 0 100 -0.0
05/09/2023
13.94
 1,453,600 13.41 14.02 13.41 0 0 0
31/08/2023
13.41
 1,019,600 13.26 13.49 13.26 0 0 0
30/08/2023
13.26
 1,029,300 13.33 13.49 12.12 0 0 0
29/08/2023
13.33
 1,100,100 13.03 13.41 13.11 0 0 0
28/08/2023
13.03
 672,900 13.03 13.26 12.96 0 0 0
25/08/2023
13.03
 782,800 13.11 13.11 12.88 0 0 0
24/08/2023
13.11
 674,700 12.73 13.11 12.65 0 0 0
23/08/2023
12.73
 596,300 12.96 13.26 12.73 0 0 0
22/08/2023
12.96
 896,800 12.96 13.11 12.35 0 500 -0.0
21/08/2023
12.96
 1,061,600 13.03 13.26 11.82 0 0 0
18/08/2023
13.03
 2,507,900 14.47 14.62 13.03 0 0 0
17/08/2023
14.47
 1,345,400 14.62 14.85 14.47 0 0 0
16/08/2023
14.62
 1,456,300 14.62 15.08 14.39 0 0 0
15/08/2023
14.62
 1,254,100 14.77 14.93 14.62 0 0 0
14/08/2023
14.77
 1,877,100 15.00 15.15 14.62 0 0 0
11/08/2023
15.00
 1,202,200 15.00 15.46 14.62 0 0 0
10/08/2023
15.00
 3,446,900 14.77 15.53 14.77 0 0 0
09/08/2023
14.77
 1,140,300 14.77 14.93 14.62 0 0 0
08/08/2023
14.77
 3,679,600 14.39 15.15 14.39 0 0 0
07/08/2023
14.39
 1,004,200 14.39 14.62 14.32 0 0 0
04/08/2023
14.39
 1,476,600 14.17 14.47 14.17 0 33,700 -0.6
03/08/2023
14.17
 1,345,200 14.47 14.55 14.09 0 0 0
02/08/2023
14.47
 1,102,400 14.32 14.62 14.24 0 0 0
01/08/2023
14.32
 1,616,800 14.62 14.77 14.32 0 0 0
31/07/2023
14.62
 1,030,700 14.55 14.85 14.47 0 0 0
28/07/2023
14.55
 1,695,000 14.39 15.08 14.39 0 0 0
27/07/2023
14.39
 1,552,700 14.55 14.77 14.24 0 0 0
26/07/2023
14.55
 1,117,800 14.55 14.70 14.47 0 0 0
25/07/2023
14.55
 1,305,400 14.70 15.00 14.55 0 0 0
24/07/2023
14.70
 1,674,200 14.47 14.85 14.39 0 0 0
21/07/2023
14.47
 1,143,100 14.32 14.55 14.32 0 0 0
20/07/2023
14.32
 863,500 14.39 14.39 14.17 0 71 -0.0
19/07/2023
14.39
 1,893,400 14.70 14.85 14.32 0 103 -0.0
18/07/2023
14.70
 3,139,900 14.55 15.15 14.55 0 50,000 -1.0
17/07/2023
14.55
 2,452,600 14.32 14.62 14.09 0 0 0
14/07/2023
14.32
 1,765,800 14.32 14.47 14.09 100 0 0.0
13/07/2023
14.32
 1,077,200 14.32 14.62 14.24 0 0 0
12/07/2023
14.32
 1,908,900 14.09 14.55 14.09 0 6,000 -0.1
11/07/2023
14.09
 1,246,800 14.17 14.32 14.02 700 0 0.0
10/07/2023
14.17
 1,713,900 14.02 14.39 14.02 0 0 0
07/07/2023
14.02
 883,300 13.86 14.09 13.79 0 0 0
06/07/2023
13.86
 1,852,800 14.17 14.32 13.79 6,000 0 0.1
05/07/2023
14.17
 978,674 14.47 14.62 14.17 100 0 0.0
04/07/2023
14.47
 2,931,950 13.94 14.62 13.79 0 4,500 -0.1
03/07/2023
13.94
 1,002,922 13.56 14.02 13.64 0 0 0
30/06/2023
13.56
 1,221,738 13.86 13.94 12.58 0 0 0
29/06/2023
13.86
 2,377,372 13.94 14.24 13.79 3,000 0 0.1
28/06/2023
13.94
 1,059,929 14.09 14.32 13.94 0 3,500 -0.1
27/06/2023
14.09
 2,400,452 13.79 14.55 13.79 0 0 0
26/06/2023
13.79
 1,407,156 13.79 13.79 13.41 0 0 0
23/06/2023
13.79
 3,684,738 14.24 14.24 13.41 100 0 0.0
22/06/2023
14.24
 684,164 14.24 14.39 14.17 0 0 0
21/06/2023
14.24
 2,803,793 13.71 14.32 13.79 0 100 -0.0
20/06/2023
13.71
 1,237,933 13.49 13.86 13.49 0 0 0
19/06/2023
13.49
 1,602,035 13.41 13.79 13.41 0 0 0
16/06/2023
13.41
 1,558,309 13.79 14.09 13.41 0 0 0
15/06/2023
13.79
 2,726,364 13.18 13.86 13.11 0 0 0
14/06/2023
13.18
 1,007,209 13.41 13.64 13.18 0 0 0
13/06/2023
13.41
 1,114,749 13.41 13.56 13.18 0 0 0
12/06/2023
13.41
 1,839,800 13.56 13.64 13.03 600 0 0.0
09/06/2023
13.56
 238,335 13.56 13.64 13.41 0 0 0
08/06/2023
13.56
 2,815,065 13.86 14.32 13.56 100 0 0.0
07/06/2023
13.86
 1,682,634 13.56 13.86 13.56 3,757 0 0.1
06/06/2023
13.56
 1,349,679 13.64 13.71 13.41 17 0 0.0
05/06/2023
13.64
 1,666,323 13.71 14.02 13.49 0 0 0
02/06/2023
13.71
 1,851,950 13.71 14.24 13.56 0 0 0
01/06/2023
13.71
 1,476,788 13.94 13.94 13.56 1,000 0 0.0
31/05/2023
13.94
 2,232,396 13.86 14.24 13.64 1,000 0 0.0
30/05/2023
13.86
 2,515,279 13.41 13.94 13.33 0 8,600 -0.2
29/05/2023
13.41
 1,854,809 13.64 13.86 13.41 0 0 0
26/05/2023
13.64
 1,437,905 13.64 13.94 13.41 0 0 0
25/05/2023
13.64
 2,902,183 13.11 13.79 12.96 0 0 0
24/05/2023
13.11
 2,064,758 13.33 13.79 13.11 8,600 0 0.1
23/05/2023
13.33
 2,327,722 13.33 13.64 13.11 0 0 0
22/05/2023
13.33
 2,046,766 13.26 13.56 13.11 0 0 0
19/05/2023
13.26
 5,004,049 12.58 13.49 12.58 0 1,600 -0.0
18/05/2023
12.58
 2,225,177 12.42 12.73 12.27 0 0 0
17/05/2023
12.42
 1,672,988 12.80 12.88 12.35 0 0 0
16/05/2023
12.80
 4,240,570 12.27 13.11 12.27 0 0 0
15/05/2023
12.27
 2,359,800 12.42 12.65 12.27 0 0 0
12/05/2023
12.42
 1,494,800 12.35 12.50 12.20 500 0 0.0
11/05/2023
12.35
 3,063,800 12.35 12.80 12.27 0 0 0
10/05/2023
12.35
 452,095 12.35 12.65 12.27 0 0 0
09/05/2023
12.35
 3,002,655 12.05 12.65 12.05 0 0 0
08/05/2023
12.05
 2,375,497 11.82 12.50 11.97 800 600 0.0
05/05/2023
11.82
 610,392 11.67 11.82 11.59 0 0 0
04/05/2023
11.67
 1,557,076 11.89 11.89 11.44 0 0 0
28/04/2023
11.89
 1,054,370 11.89 12.05 11.74 0 0 0
27/04/2023
11.89
 1,772,100 11.89 12.20 11.82 800 0 0.0
26/04/2023
11.89
 1,136,318 11.44 11.89 11.59 0 0 0
25/04/2023
11.44
 1,226,993 11.52 11.97 11.44 0 0 0
24/04/2023
11.52
 769,815 11.52 11.67 11.36 0 100 -0.0
21/04/2023
11.52
 1,415,054 11.67 11.82 11.52 0 0 0
20/04/2023
11.67
 1,121,057 11.74 11.89 11.52 0 0 0
19/04/2023
11.74
 1,333,344 12.05 12.20 11.74 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |