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)
12/01/2024
14.33
 882,127 14.63 14.73 14.33 0 0 0
11/01/2024
14.63
 952,699 14.53 14.63 14.33 0 0 0
10/01/2024
14.53
 1,333,112 14.53 14.73 14.33 0 0 0
09/01/2024
14.53
 2,726,517 14.83 14.83 14.43 0 0 0
08/01/2024
14.83
 1,151,756 15.03 15.13 14.83 0 0 0
05/01/2024
14.93
 773,900 15.13 15.13 14.93 0 0 0
04/01/2024
14.93
 2,261,441 15.03 15.53 14.93 0 0 0
03/01/2024
14.93
 483,629 14.83 14.93 14.73 0 0 0
02/01/2024
14.83
 879,739 14.93 15.13 14.83 0 0 0
01/01/2024
14.93
 788,434 15.03 15.03 14.83 0 0 0
29/12/2023
14.93
 788,434 15.03 15.03 14.83 0 0 0
28/12/2023
14.93
 744,609 15.13 15.13 14.93 0 0 0
27/12/2023
15.13
 748,377 15.23 15.23 14.93 0 0 0
26/12/2023
15.13
 914,557 14.93 15.33 14.93 0 0 0
25/12/2023
14.83
 947,923 14.93 15.03 14.83 0 220 0.0
22/12/2023
14.83
 1,081,991 15.03 15.13 14.83 0 0 0
21/12/2023
15.03
 518,796 15.13 15.13 14.93 0 0 0
20/12/2023
15.13
 724,350 15.03 15.23 14.93 0 0 0
19/12/2023
15.03
 655,359 14.83 15.03 14.63 0 0 0
18/12/2023
14.83
 670,280 14.83 15.03 14.73 0 0 0
15/12/2023
14.83
 744,059 14.93 15.13 14.83 0 10 0.0
14/12/2023
14.93
 810,907 15.23 15.43 14.93 0 0 0
13/12/2023
15.13
 1,778,039 15.53 15.53 14.93 0 0 0
12/12/2023
15.63
 751,591 15.73 15.83 15.43 0 0 0
11/12/2023
15.63
 1,036,311 15.73 15.93 15.43 0 0 0
08/12/2023
15.53
 1,251,714 15.63 15.63 15.23 0 0 0
07/12/2023
15.53
 3,111,222 16.03 16.03 15.23 0 0 0
06/12/2023
16.03
 1,840,405 15.93 16.13 15.63 0 0 0
05/12/2023
15.93
 4,996,450 15.23 16.42 15.23 0 62 0.0
04/12/2023
15.23
 2,230,075 14.83 15.23 14.83 0 0 0
01/12/2023
14.93
 4,336,566 13.74 14.93 13.74 0 0 0
30/11/2023
14.83
 1,394,444 15.43 15.43 14.73 0 0 0
29/11/2023
14.93
 1,892,010 14.43 15.13 14.43 0 0 0
28/11/2023
14.33
 991,225 14.33 14.63 14.03 0 0 0
27/11/2023
14.33
 1,378,855 14.63 14.93 14.33 0 0 0
24/11/2023
14.63
 1,486,568 14.63 14.73 14.13 0 0 0
23/11/2023
14.63
 2,845,932 15.03 15.53 14.63 0 0 0
22/11/2023
15.13
 1,141,929 15.23 15.33 14.83 0 0 0
21/11/2023
15.13
 1,860,476 14.73 15.13 14.53 0 0 0
20/11/2023
14.53
 956,549 14.33 14.73 14.03 0 0 0
17/11/2023
14.33
 2,839,144 15.03 15.13 14.13 0 0 0
16/11/2023
15.03
 1,035,880 14.93 15.03 14.73 0 0 0
15/11/2023
14.93
 1,474,816 15.93 15.93 14.73 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 1.8%
14/11/2023
15.03
 1,367,600 15.23 15.43 14.83 0 0 0
13/11/2023
14.95
 1,928,092 14.66 15.05 14.46 0 0 0
10/11/2023
14.56
 2,300,972 14.85 15.15 14.56 0 0 0
09/11/2023
14.85
 3,326,565 14.75 15.34 14.46 0 0 0
08/11/2023
14.75
 1,677,257 14.36 14.85 14.07 0 0 0
07/11/2023
18.29
 1,246,922 18.39 18.59 18.20 700 0 0.0
06/11/2023
13.48
 734,922 13.48 13.67 13.28 0 0 0
03/11/2023
13.48
 865,811 13.67 13.67 13.08 0 0 0
02/11/2023
13.48
 1,112,291 13.18 13.57 12.89 0 0 0
01/11/2023
12.89
 525,377 12.29 12.89 12.20 0 0 0
31/10/2023
12.29
 1,594,383 13.18 13.48 12.20 0 0 0
30/10/2023
13.18
 656,698 13.77 13.87 13.18 0 0 0
27/10/2023
12.00
 480,200 11.70 12.20 11.70 0 0 0
26/10/2023
13.28
 1,642,564 13.28 13.87 12.79 0 0 0
25/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1000/424 Giá: 10 (Volume + 42.40%, Ratio=0.42)
25/10/2023
13.77
 1,772,294 14.07 14.07 13.67 0 0 0
24/10/2023
12.80
 2,491,809 13.18 13.33 12.73 0 0 0
23/10/2023
13.18
 1,017,245 13.41 13.56 13.11 0 0 0
20/10/2023
13.41
 761,721 13.11 13.41 12.80 0 28,300 -0.5
19/10/2023
13.11
 1,112,545 13.49 13.49 12.96 0 51,000 -0.9
18/10/2023
13.49
 2,251,351 13.03 13.64 12.65 0 0 0
17/10/2023
12.96
 1,503,273 14.32 14.47 12.96 0 0 0
16/10/2023
14.32
 2,035,162 14.17 14.62 14.17 0 0 0
13/10/2023
13.94
 2,378,727 13.64 14.02 13.49 0 0 0
12/10/2023
13.56
 1,209,974 13.71 13.71 13.41 0 0 0
11/10/2023
13.71
 1,852,214 13.18 13.94 13.03 0 0 0
10/10/2023
13.03
 1,174,229 13.33 13.41 13.03 0 0 0
09/10/2023
13.18
 1,453,028 12.50 13.26 12.50 0 0 0
06/10/2023
12.35
 787,308 12.35 12.50 12.20 0 0 0
05/10/2023
12.35
 741,062 12.50 12.73 12.27 0 0 0
04/10/2023
12.50
 1,164,296 12.12 12.65 11.74 0 0 0
03/10/2023
12.12
 2,112,915 13.33 13.33 12.05 0 0 0
02/10/2023
13.33
 748,139 13.26 13.56 13.18 0 0 0
29/09/2023
13.33
 919,355 13.71 13.79 13.26 0 0 0
28/09/2023
13.64
 1,748,433 13.26 13.71 13.18 0 0 0
27/09/2023
13.03
 1,655,139 12.50 13.03 12.20 0 0 0
26/09/2023
12.50
 2,316,478 12.96 13.41 12.50 0 0 0
25/09/2023
13.03
 2,236,842 14.09 14.70 13.03 0 0 0
22/09/2023
14.47
 2,107,068 15.15 15.15 14.09 0 0 0
21/09/2023
15.15
 1,916,705 14.93 15.15 14.77 0 0 0
20/09/2023
14.85
 1,810,621 15.08 15.30 14.70 0 0 0
19/09/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
18/09/2023
14.55
 1,917,811 15.08 15.38 14.47 0 0 0
15/09/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
14/09/2023
14.62
 2,016,672 14.55 14.93 13.64 0 0 0
13/09/2023
14.55
 2,412,319 14.55 15.00 14.32 0 0 0
12/09/2023
14.55
 1,021,327 14.17 14.55 14.09 0 0 0
11/09/2023
14.17
 2,286,707 14.55 15.00 14.17 0 0 0
08/09/2023
14.55
 1,815,444 14.47 14.70 14.17 0 200 0.0
07/09/2023
14.39
 1,769,223 14.39 14.47 14.02 0 0 0
06/09/2023
14.24
 1,479,373 14.02 14.39 13.94 0 100 0.0
05/09/2023
13.94
 1,453,906 13.41 14.02 13.41 0 0 0
04/09/2023
11.52
 1,642,840 11.67 11.74 11.44 0 0 0
01/09/2023
10.46
 1,604,780 10.30 10.61 10.23 0 0 0
31/08/2023
13.41
 1,019,823 13.33 13.49 13.26 0 0 0
30/08/2023
13.26
 1,029,345 13.49 13.49 12.12 0 0 0
29/08/2023
13.33
 1,100,158 13.18 13.41 13.11 0 0 0
28/08/2023
13.03
 673,070 13.03 13.26 12.96 0 0 0

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