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)
25/08/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
24/08/2023
13.11
 674,783 12.73 13.11 12.65 0 0 0
23/08/2023
12.73
 596,517 13.11 13.26 12.73 0 0 0
22/08/2023
12.96
 896,898 13.03 13.11 12.35 0 500 0.0
21/08/2023
12.96
 1,061,776 11.89 13.26 11.82 0 0 0
18/08/2023
13.03
 2,508,269 14.47 14.62 13.03 0 0 0
17/08/2023
14.47
 1,345,723 14.85 14.85 14.47 0 0 0
16/08/2023
14.62
 1,456,651 14.70 15.08 14.39 0 0 0
15/08/2023
14.62
 1,254,333 14.85 14.93 14.62 0 0 0
14/08/2023
14.77
 1,877,404 15.00 15.15 14.62 0 0 0
11/08/2023
15.00
 1,202,465 15.00 15.46 14.62 0 0 0
10/08/2023
15.00
 3,447,381 14.85 15.53 14.77 0 0 0
09/08/2023
14.77
 1,140,587 14.70 14.93 14.62 0 0 0
08/08/2023
14.77
 3,680,392 14.39 15.15 14.39 0 0 0
07/08/2023
14.39
 1,004,345 14.55 14.62 14.32 0 0 0
04/08/2023
14.39
 1,476,850 14.17 14.47 14.17 0 33,700 -0.6
03/08/2023
14.17
 1,345,344 14.47 14.55 14.09 0 0 0
02/08/2023
14.47
 1,102,616 14.39 14.62 14.24 0 0 0
01/08/2023
14.32
 1,616,972 14.62 14.77 14.32 0 0 0
31/07/2023
14.62
 1,031,168 14.55 14.85 14.47 0 0 0
28/07/2023
14.55
 1,695,244 14.55 15.08 14.39 0 0 0
27/07/2023
14.39
 1,552,950 14.62 14.77 14.24 0 0 0
26/07/2023
14.55
 1,117,861 14.55 14.70 14.47 0 0 0
25/07/2023
14.55
 1,305,544 14.77 15.00 14.55 0 0 0
24/07/2023
14.70
 1,674,566 14.55 14.85 14.39 0 0 0
21/07/2023
14.47
 1,143,291 14.32 14.55 14.32 0 0 0
20/07/2023
14.32
 863,669 14.32 14.39 14.17 0 71 0.0
19/07/2023
14.39
 1,893,562 14.77 14.85 14.32 0 103 0.0
18/07/2023
14.70
 3,140,456 14.55 15.15 14.55 0 50,000 -1.0
17/07/2023
14.55
 2,452,809 14.32 14.62 14.09 0 0 0
14/07/2023
14.32
 1,766,058 14.39 14.47 14.09 100 0 0.0
13/07/2023
14.32
 1,077,491 14.47 14.62 14.24 0 0 0
12/07/2023
14.32
 1,909,000 14.09 14.55 14.09 0 6,000 -0.1
11/07/2023
14.09
 1,246,922 14.17 14.32 14.02 700 0 0.0
10/07/2023
12.35
 787,308 12.35 12.50 12.20 0 0 0
07/07/2023
14.02
 883,501 13.94 14.09 13.79 0 0 0
06/07/2023
13.86
 1,853,068 14.24 14.32 13.79 6,000 0 0.1
05/07/2023
14.24
 1,007,474 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
 1,038,422 13.71 14.02 13.64 0 0 0
30/06/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
29/06/2023
13.86
 2,377,372 14.09 14.24 13.79 3,000 0 0.1
28/06/2023
13.94
 1,165,729 14.09 14.32 13.94 0 3,500 -0.1
27/06/2023
14.09
 2,522,452 13.79 14.55 13.79 0 0 0
26/06/2023
13.79
 1,446,056 13.79 13.79 13.41 0 0 0
23/06/2023
13.71
 3,746,138 14.02 14.09 13.41 100 0 0.0
22/06/2023
14.02
 2,620,612 14.17 14.39 14.02 0 0 0
21/06/2023
14.09
 2,929,993 13.86 14.32 13.79 0 100 0.0
20/06/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
19/06/2023
13.56
 1,659,035 13.49 13.79 13.41 0 0 0
16/06/2023
13.49
 1,647,609 13.94 14.09 13.49 0 0 0
15/06/2023
13.79
 2,907,264 13.18 13.86 13.11 0 0 0
14/06/2023
13.18
 1,007,209 13.56 13.64 13.18 0 0 0
13/06/2023
9.24
 480,200 9.02 9.39 9.02 0 0 0
12/06/2023
13.41
 1,840,140 13.49 13.64 13.03 600 0 0.0
09/06/2023
13.49
 1,064,085 13.49 13.64 13.33 0 0 0
08/06/2023
13.56
 2,815,065 14.02 14.32 13.56 100 0 0.0
07/06/2023
13.86
 1,882,534 13.56 13.86 13.56 3,757 0 0.1
06/06/2023
13.56
 1,426,179 13.64 13.71 13.41 17 0 0.0
05/06/2023
13.64
 1,666,323 13.79 14.02 13.49 0 0 0
02/06/2023
13.71
 1,851,950 13.79 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
 2,316,196 14.09 14.24 13.64 1,000 0 0.0
30/05/2023
14.02
 2,813,779 13.49 14.02 13.33 0 8,600 -0.2
29/05/2023
13.41
 1,854,809 13.71 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 13.49 13.79 13.11 8,600 0 0.1
23/05/2023
13.49
 2,419,422 13.33 13.64 13.11 0 0 0
22/05/2023
13.33
 2,046,766 13.41 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
 2,313,077 12.42 12.73 12.27 0 0 0
17/05/2023
12.42
 1,747,588 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
 2,360,352 12.50 12.65 12.27 0 0 0
12/05/2023
12.42
 1,494,946 12.42 12.50 12.20 500 0 0.0
11/05/2023
12.35
 3,064,473 12.35 12.80 12.27 0 0 0
10/05/2023
12.35
 1,199,156 12.65 12.65 12.20 0 0 0
09/05/2023
12.42
 3,110,255 12.05 12.65 12.05 0 0 0
08/05/2023
12.05
 2,442,397 12.12 12.50 11.97 800 600 0.0
05/05/2023
11.82
 689,692 11.67 11.82 11.59 0 0 0
04/05/2023
11.67
 1,557,076 11.82 11.82 11.44 0 0 0
03/05/2023
11.82
 3,001,513 12.05 12.65 11.74 0 0 0
02/05/2023
10.30
 1,107,575 10.30 10.53 10.08 18,000 0 0.2
01/05/2023
10.68
 1,699,372 10.83 10.91 10.23 0 0 0
28/04/2023
11.89
 1,054,370 11.97 12.05 11.74 0 0 0
27/04/2023
11.89
 1,772,196 11.89 12.20 11.82 800 0 0.0
26/04/2023
11.89
 1,324,518 11.59 11.89 11.59 0 0 0
25/04/2023
11.52
 1,306,993 11.59 11.97 11.52 0 0 0
24/04/2023
11.52
 769,815 11.44 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
 1,177,057 11.67 11.89 11.52 0 0 0
19/04/2023
11.74
 1,334,144 12.05 12.20 11.74 300 0 0.0
18/04/2023
12.05
 1,360,912 11.82 12.05 11.74 16,100 0 0.3
17/04/2023
11.82
 1,099,238 12.12 12.12 11.67 0 0 0
14/04/2023
11.82
 2,381,652 12.35 12.50 11.82 0 0 0
13/04/2023
12.35
 3,073,129 12.58 12.88 12.27 400 0 0.0
12/04/2023
12.42
 3,403,004 12.27 12.88 12.20 0 0 0
11/04/2023
12.12
 4,022,554 11.44 12.27 11.44 0 0 0
10/04/2023
12.50
 1,164,296 12.12 12.65 11.74 0 0 0

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