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

12.70
0
(0%)
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
(2026-08-19) 		0.60 4.96% 17,641,300 0 0
11.80
14.40
12.70
2 tháng
(2026-07-20) 		0 0% 28,084,100 0 0
11.50
14.40
12.70
3 tháng
(2026-06-22) 		-1.10 -7.97% 43,075,900 0 0
11.50
14.40
12.70
6 tháng
(2026-03-23) 		-4.70 -27.01% 127,832,900 -1,800 -0.0
11.50
18.80
12.70
12 tháng
(2025-09-23) 		1.20 10.43% 419,896,200 -4,100 -0.1
9.50
21.80
12.70
24 tháng
(2024-09-30) 		-0.24 -1.85% 728,580,103 -84,274 -1.0
7.40
21.80
12.70
36 tháng
(2023-10-04) 		0.20 1.59% 1,113,633,153 -254,048 -3.8
7.40
21.80
12.70
60 tháng
(2021-10-14) 		3.57 39.08% 2,021,235,067 -164,919 -2.8
6.70
25.61
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
12.70
 294,823 12.90 12.90 12.60 0 0 0
17/10/2024
12.80
 264,216 12.70 12.80 12.60 0 0 0
16/10/2024
12.70
 312,068 12.70 12.80 12.60 0 0 0
15/10/2024
12.70
 1,161,537 13 13 12.60 0 0 0
14/10/2024
13
 682,149 13.10 13.10 12.80 0 0 0
11/10/2024
13
 385,109 13.10 13.20 13 0 0 0
10/10/2024
13
 633,030 13.10 13.20 13 0 0 0
09/10/2024
13.10
 934,847 13.20 13.30 12.90 0 0 0
08/10/2024
13.30
 732,847 13.50 13.60 13.20 0 3,800 -0.1
07/10/2024
13.40
 765,397 13.40 13.50 13.20 0 0 0
04/10/2024
13.20
 1,657,568 13.30 13.60 13.20 0 0 0
03/10/2024
13.20
 584,918 13.30 13.40 13 0 0 0
02/10/2024
13.30
 1,146,704 13.10 13.40 12.90 0 0 0
01/10/2024: Cổ tức tiền mặt tỉ lệ: 0.6%
01/10/2024
13
 731,934 13 13.10 12.90 0 0 0
30/09/2024
12.94
 342,110 12.94 13.04 12.84 0 0 0
27/09/2024
12.94
 554,121 13.04 13.14 12.94 0 0 0
26/09/2024
13.04
 571,536 13.24 13.34 13.04 0 0 0
25/09/2024
13.14
 740,838 13.14 13.34 13.04 0 0 0
24/09/2024
13.14
 496,356 12.94 13.14 12.84 0 0 0
23/09/2024
12.94
 375,439 13.04 13.14 12.94 0 0 0
20/09/2024
13.04
 1,181,454 12.74 13.14 12.74 0 0 0
19/09/2024
12.64
 926,566 12.64 12.84 12.64 0 0 0
18/09/2024
12.64
 402,537 12.74 12.84 12.64 0 0 0
17/09/2024
12.74
 250,258 12.64 12.74 12.54 0 0 0
16/09/2024
12.64
 295,501 12.74 12.74 12.54 0 0 0
13/09/2024
12.74
 552,655 12.84 12.84 12.64 0 0 0
12/09/2024
12.84
 167,017 12.74 12.94 12.74 0 0 0
11/09/2024
12.74
 265,108 11.65 12.84 11.65 0 0 0
10/09/2024
12.74
 484,294 12.84 12.94 12.64 0 0 0
09/09/2024
12.84
 485,394 12.94 13.14 12.74 0 0 0
06/09/2024
12.84
 390,415 12.74 12.94 12.64 0 0 0
05/09/2024
12.74
 667,024 12.94 13.04 12.74 0 0 0
04/09/2024
12.84
 715,481 13.24 13.24 12.84 0 0 0
03/09/2024
14.53
 1,255,613 15.03 15.03 14.43 0 0 0
02/09/2024
14.23
 480,977 14.23 14.43 14.13 0 0 0
30/08/2024
13.24
 439,580 13.24 13.34 13.14 0 0 0
29/08/2024
13.24
 407,052 13.34 13.34 13.14 0 0 0
28/08/2024
13.34
 722,760 13.44 13.44 13.24 0 0 0
27/08/2024
13.44
 458,986 13.44 13.44 13.34 0 0 0
26/08/2024
13.34
 638,801 13.74 13.74 13.34 0 0 0
23/08/2024
13.44
 652,462 13.54 13.54 13.34 0 0 0
22/08/2024
13.54
 445,969 13.64 13.74 13.44 0 0 0
21/08/2024
13.64
 1,524,579 13.44 13.94 13.34 0 0 0
20/08/2024
13.34
 733,083 13.24 13.54 13.24 0 0 0
19/08/2024
13.44
 733,425 13.34 13.64 13.34 0 0 0
16/08/2024
13.24
 772,455 12.84 13.34 12.84 0 0 0
15/08/2024
12.84
 402,034 13.14 13.14 12.84 0 0 0
14/08/2024
13.14
 294,188 13.14 13.34 13.04 0 0 0
13/08/2024
13.24
 702,345 13.24 13.44 13.04 0 0 0
12/08/2024
13.14
 486,719 13.14 13.24 12.94 0 0 0
09/08/2024
12.94
 642,150 12.94 13.14 12.84 0 0 0
08/08/2024
12.84
 921,583 11.65 13.14 11.65 0 0 0
07/08/2024
12.94
 471,098 13.04 13.04 12.64 0 0 0
06/08/2024
12.84
 1,023,297 12.94 13.04 12.54 0 0 0
05/08/2024
12.64
 1,857,204 13.74 13.74 12.54 0 0 0
02/08/2024
13.84
 562,323 13.94 13.94 13.44 0 0 0
01/08/2024
13.84
 1,776,446 13.84 14.23 13.44 0 0 0
31/07/2024
13.74
 1,317,366 13.64 14.13 13.54 0 0 0
30/07/2024
13.64
 689,898 13.84 14.03 13.64 0 0 0
29/07/2024
13.84
 633,816 13.84 13.94 13.64 0 0 0
26/07/2024
13.74
 537,562 13.64 13.84 13.64 0 0 0
25/07/2024
13.54
 332,518 13.74 13.74 13.54 0 21,600 -0.3
24/07/2024
13.74
 1,110,789 13.74 13.84 13.34 0 0 0
23/07/2024
13.74
 905,887 13.74 14.03 13.54 0 0 0
22/07/2024
13.74
 1,846,384 14.13 14.23 13.14 0 0 0
19/07/2024
14.13
 737,684 14.53 14.53 14.13 0 0 0
18/07/2024
14.43
 1,274,387 14.13 14.53 14.03 0 0 0
17/07/2024
14.13
 2,372,792 15.03 15.03 13.94 0 0 0
16/07/2024
15.03
 705,963 15.03 15.23 14.93 0 3,900 -0.1
15/07/2024
15.03
 974,284 15.03 15.23 14.93 0 0 0
12/07/2024
15.03
 870,002 15.23 15.33 14.93 0 0 0
11/07/2024
15.23
 1,000,731 15.33 15.43 15.13 0 300 -0.0
10/07/2024
15.33
 1,139,265 15.73 15.73 15.23 0 0 0
09/07/2024
15.63
 1,795,652 15.43 15.63 15.13 0 0 0
08/07/2024
15.33
 1,342,034 15.13 15.43 15.03 0 0 0
05/07/2024
15.13
 747,494 15.33 15.33 14.93 0 0 0
04/07/2024
15.23
 1,151,209 15.13 15.43 15.13 0 0 0
03/07/2024
14.83
 1,202,248 14.53 15.03 14.53 0 0 0
02/07/2024
15.13
 815,631 15.03 15.13 14.93 0 0 0
01/07/2024
14.93
 494,708 14.73 14.93 14.63 0 0 0
28/06/2024
14.73
 1,171,974 14.73 15.03 14.53 0 0 0
27/06/2024
14.73
 622,665 14.93 14.93 14.73 0 0 0
26/06/2024
14.93
 667,204 14.93 15.03 14.63 0 0 0
25/06/2024
14.93
 697,418 14.73 15.03 14.53 0 0 0
24/06/2024
14.73
 2,970,618 15.73 15.73 14.73 0 0 0
21/06/2024
15.73
 977,587 15.83 15.93 15.53 0 0 0
20/06/2024
15.83
 1,190,186 15.93 16.13 15.53 0 0 0
19/06/2024
15.83
 1,049,187 15.63 16.03 15.53 0 60 -0.0
18/06/2024
15.83
 958,992 15.63 16.03 15.63 0 0 0
17/06/2024
15.53
 1,156,506 15.53 15.73 15.53 0 0 0
14/06/2024
15.53
 2,553,992 16.22 16.52 15.53 0 0 0
13/06/2024
16.42
 1,154,180 16.62 16.82 16.32 0 0 0
12/06/2024
16.62
 1,637,446 16.42 16.82 16.32 0 7,500 -0.1
11/06/2024
11.75
 263,993 11.75 11.85 11.75 0 0 0
10/06/2024
16.32
 1,981,105 16.13 16.62 16.03 0 0 0
07/06/2024
16.13
 2,190,260 16.03 16.42 15.83 0 0 0
06/06/2024
15.93
 1,762,771 16.13 16.22 15.73 0 0 0
05/06/2024
16.03
 2,085,743 16.42 16.52 15.93 0 0 0
04/06/2024
16.42
 3,797,660 16.03 16.62 16.03 0 0 0
03/06/2024
16.13
 2,117,953 16.13 16.13 15.83 0 20 -0.0

Chính sách bảo mật | Điều khoản sử dụng |