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
(2024-10-21) 		-2.20 -17.60% 9,274,145 -13,034 -0.1
10.20
12.60
10.30
2 tháng
(2024-09-23) 		-2.64 -20.40% 22,641,692 -16,834 -0.2
10.20
13.40
10.30
3 tháng
(2024-08-22) 		-3.24 -23.91% 33,191,006 -16,834 -0.2
10.20
13.54
10.30
6 tháng
(2024-05-24) 		-5.53 -34.92% 118,349,107 -50,254 -0.7
10.20
16.62
10.30
12 tháng
(2023-11-27) 		-4.03 -28.14% 342,866,243 -108,008 -1.6
10.20
16.72
10.30
24 tháng
(2022-12-01) 		1.37 15.30% 778,788,556 -173,998 -3.3
8.93
16.72
10.30
36 tháng
(2021-12-06) 		0.99 10.69% 1,242,541,708 -145,482 -2.6
6.70
25.61
10.30
60 tháng
(2019-12-17) 		5.69 123.31% 1,584,957,339 -6,308,937 -64.7
2.67
25.61
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
10.50
 197,900 10.40 10.50 10.30 0 0 0
20/11/2024
10.30
 433,900 10.20 10.50 10.10 0 13,034 -0.1
19/11/2024
10.20
 315,900 10.30 10.40 10.20 0 0 0
18/11/2024
10.20
 377,900 10.40 10.40 10.10 0 0 0
15/11/2024
10.30
 583,896 10.80 10.90 10.30 0 0 0
14/11/2024
10.80
 705,742 11.30 11.30 10.80 0 0 0
13/11/2024
11.20
 438,493 11.50 11.50 11.20 0 0 0
12/11/2024
11.50
 595,502 11.70 11.80 11.30 0 0 0
11/11/2024
11.70
 250,396 11.90 11.90 11.70 0 0 0
08/11/2024
11.90
 561,819 11.80 12 11.60 0 0 0
07/11/2024
11.80
 307,365 11.90 12 11.70 0 0 0
06/11/2024
11.80
 263,993 11.80 11.90 11.80 0 0 0
05/11/2024
11.70
 528,735 10.70 11.90 10.70 0 0 0
04/11/2024
11.80
 435,774 12.10 12.10 11.80 0 0 0
01/11/2024
12
 847,311 12.30 12.30 11.90 0 0 0
31/10/2024
12.20
 276,769 12.20 12.30 12.10 0 0 0
30/10/2024
12.20
 199,502 12.40 12.40 12.20 0 0 0
29/10/2024
12.40
 329,405 12.40 12.40 12.20 0 0 0
28/10/2024
12.40
 197,318 12.40 12.40 12.30 0 0 0
25/10/2024
12.40
 184,026 12.50 12.50 12.30 0 0 0
24/10/2024
12.50
 227,892 12.60 12.60 12.40 0 0 0
23/10/2024
12.60
 269,660 12.50 12.60 12.40 0 0 0
22/10/2024
12.50
 641,673 12.50 12.60 12.20 0 0 0
21/10/2024
12.50
 301,174 12.70 12.70 12.50 0 0 0
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
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
15.13
 437,306 15.13 15.23 15.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |