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

10.70
-0.20
(-1.83%)
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)
25/05/2010
10.36
 648,100 9.65 10.75 9.65 0 2,200 -0.1
24/05/2010
10.36
 374,600 10.36 10.61 10.36 0 0 0
21/05/2010
11.12
 32,200 11.18 11.18 11.12 0 0 0
20/05/2010
12.23
 637,800 12.45 12.79 11.83 0 0 0
19/05/2010
12.68
 270,600 13.30 13.30 12.68 0 0 0
18/05/2010
13.64
 384,500 14.09 14.29 13.30 0 0 0
17/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2010
13.50
 448,600 13.30 13.50 13.02 5,000 0 0.2
14/05/2010
13.24
 1,511,300 12.11 13.80 12.11 0 15,000 -0.7
13/05/2010
13.00
 51,700 13.00 13.00 13.00 0 0 0
12/05/2010
13.85
 64,000 14.21 14.21 13.85 0 0 0
11/05/2010
14.57
 668,900 15.65 16.42 14.57 0 0 0
10/05/2010
15.73
 542,800 16.75 16.75 15.59 0 0 0
07/05/2010
16.56
 714,100 18.74 18.74 16.36 2,000 17,000 -0.9
06/05/2010
17.60
 627,500 16.97 17.60 16.28 0 1,700 -0.1
05/05/2010
16.97
 662,700 17.30 17.38 16.14 0 0 0
04/05/2010
17.38
 539,800 16.42 17.41 16.42 5,000 1,000 0.3
29/04/2010
16.42
 1,115,700 16.42 16.42 15.87 8,000 0 0.5
28/04/2010
15.42
 445,500 14.43 15.42 14.43 0 0 0
27/04/2010
14.54
 633,500 12.67 14.54 12.67 12,000 0 0.6
26/04/2010
13.47
 567,200 14.07 14.62 13.47 0 0 0
22/04/2010
13.93
 1,379,400 14.76 14.76 13.52 10,000 10,000 0.0
21/04/2010
14.05
 1,185,600 14.05 14.05 12.97 200 11,400 -0.6
20/04/2010
13.13
 432,700 13.13 13.13 12.97 0 0 0
19/04/2010
12.31
 545,500 12.31 12.31 11.87 0 0 0
16/04/2010
11.51
 234,200 11.51 11.51 11.45 0 0 0
15/04/2010
10.76
 116,000 10.76 10.76 10.76 0 0 0
14/04/2010
10.13
 365,400 10.13 10.13 8.80 10,000 0 0.4
13/04/2010
9.33
 629,600 10.02 10.02 9.30 0 16,700 -0.6
12/04/2010
9.82
 1,658,800 10.13 10.13 9.24 0 20,700 -0.7
09/04/2010
9.46
 416,400 9.46 9.46 9.46 0 0 0
08/04/2010
8.86
 231,700 8.86 8.86 8.55 0 10,000 -0.3
07/04/2010
8.31
 910,900 7.75 8.31 7.73 0 0 0
06/04/2010
7.78
 800,600 7.73 7.78 7.42 0 0 0
05/04/2010
7.42
 208,900 6.95 7.42 6.95 0 0 0
02/04/2010
6.98
 107,000 7.01 7.04 6.90 0 0 0
01/04/2010
6.82
 161,400 6.76 6.95 6.57 0 0 0
31/03/2010
6.65
 60,900 6.76 6.87 6.62 0 0 0
30/03/2010
6.76
 78,200 6.95 6.95 6.65 0 200 0.0
29/03/2010
6.90
 93,400 6.90 7.12 6.82 0 0 0
26/03/2010
6.95
 82,600 6.95 7.06 6.79 7,000 0 0.2
25/03/2010
6.84
 111,500 7.23 7.23 6.62 0 0 0
24/03/2010
7.23
 80,200 6.90 7.28 6.90 0 0 0
23/03/2010
6.95
 139,700 7.15 7.17 6.79 0 0 0
22/03/2010
7.09
 123,700 7.23 7.45 7.09 0 0 0
19/03/2010
7.31
 145,100 7.70 7.73 7.04 0 0 0
18/03/2010
7.64
 132,100 7.56 7.70 7.09 0 0 0
17/03/2010
7.34
 235,500 7.70 7.70 7.28 0 0 0
16/03/2010
7.62
 277,100 8.17 8.17 7.62 0 0 0
15/03/2010
8.17
 562,500 7.97 8.20 7.86 40,000 3,600 1.1
12/03/2010
7.75
 205,200 7.56 7.81 7.56 0 200 0.0
11/03/2010
7.53
 270,500 7.64 7.86 7.42 0 0 0
10/03/2010
7.64
 381,300 8.28 8.36 7.59 0 7,500 -0.2
09/03/2010
7.86
 437,900 7.81 7.86 7.73 0 0 0
08/03/2010
7.45
 245,300 7.20 7.45 7.17 0 20,000 -0.5
05/03/2010
7.06
 177,400 6.98 7.12 6.65 0 0 0
04/03/2010
6.82
 257,800 6.76 6.98 6.65 0 8,600 -0.2
03/03/2010
6.65
 220,100 6.35 6.65 6.21 0 0 0
02/03/2010
6.24
 53,400 6.48 6.48 6.18 0 0 0
01/03/2010
6.21
 46,400 6.21 6.24 6.15 0 10,000 -0.2
26/02/2010
6.21
 35,000 6.21 6.21 6.13 0 200 0.0
25/02/2010
6.15
 19,000 6.13 6.43 6.13 0 0 0
24/02/2010
6.18
 18,700 6.07 6.18 6.02 0 0 0
23/02/2010
6.07
 19,800 6.02 6.07 5.99 0 0 0
22/02/2010
6.35
 12,900 6.57 6.57 6.29 0 0 0
12/02/2010
6.26
 13,900 6.26 6.29 6.21 0 0 0
11/02/2010
6.24
 21,300 6.15 6.29 6.15 0 0 0
10/02/2010
6.18
 17,400 6.04 6.18 6.04 0 0 0
09/02/2010
5.96
 26,500 6.07 6.07 5.93 100 0 0.0
08/02/2010
6.07
 30,300 6.10 6.24 5.96 0 0 0
05/02/2010
6.24
 34,700 6.29 6.37 6.24 0 0 0
04/02/2010
6.43
 35,400 6.26 6.46 6.26 0 0 0
03/02/2010
6.32
 23,800 6.32 6.35 6.24 0 0 0
02/02/2010
6.29
 41,900 6.35 6.37 6.26 0 0 0
01/02/2010
6.37
 30,200 6.35 6.43 6.21 0 0 0
29/01/2010
6.26
 39,700 6.15 6.35 5.93 0 0 0
28/01/2010
6.15
 57,000 6.21 6.54 6.10 0 0 0
27/01/2010
6.29
 23,500 6.95 6.98 6.29 0 0 0
26/01/2010
6.59
 60,900 6.35 6.59 6.32 0 0 0
25/01/2010
6.18
 38,000 6.04 6.29 6.02 0 0 0
22/01/2010
6.21
 61,400 5.96 6.21 5.96 0 0 0
21/01/2010
6.13
 105,100 6.10 6.35 6.02 5,000 0 0.1
20/01/2010
6.32
 46,900 6.84 6.84 6.24 0 0 0
19/01/2010
6.59
 93,300 6.48 6.73 6.35 0 0 0
18/01/2010
6.46
 72,500 6.51 6.51 6.37 100 0 0.0
15/01/2010
6.73
 40,500 6.90 7.04 6.57 0 0 0
14/01/2010
6.93
 152,800 7.04 7.17 6.84 0 11,000 -0.3
13/01/2010: Quyền mua cổ phiếu: 100/23 Giá: 15 (Volume + 23%, Ratio=0.23)
13/01/2010
6.84
 159,300 6.84 6.98 6.40 2,000 0 0.0
12/01/2010
6.45
 203,500 6.91 6.93 6.45 0 0 0
11/01/2010
6.83
 145,100 7.29 7.29 6.78 0 2,300 -0.1
08/01/2010
7.14
 121,300 7.42 7.65 6.91 400 7,100 -0.2
07/01/2010
7.29
 204,200 7.37 7.52 7.16 5,000 0 0.1
06/01/2010
6.99
 197,400 7.32 7.32 6.93 11,000 3,000 0.2
05/01/2010
7.32
 233,900 7.37 7.47 7.27 0 1,800 -0.1
04/01/2010
7.06
 226,800 6.81 7.06 6.76 0 0 0
31/12/2009
6.40
 92,800 6.50 6.76 6.37 0 0 0
30/12/2009
6.50
 113,200 6.19 6.55 6.25 6,300 0 0
29/12/2009
6.19
 142,300 6.58 6.58 6.19 6,500 100 0
28/12/2009
6.58
 89,000 6.63 7.01 6.35 200 0 0
25/12/2009
6.63
 188,100 6.32 6.63 6.50 10,000 0 0
24/12/2009
6.32
 257,400 6.02 6.32 5.89 0 0 0

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