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

13.10
0.40
(3.15%)
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
(2024-08-20) 		-0.70 -5.22% 11,619,300 0 0
12.70
13.70
12.70
2 tháng
(2024-07-22) 		-1.10 -7.97% 29,628,300 -21,600 -0.3
12.70
13.90
12.70
3 tháng
(2024-06-21) 		-3.10 -19.62% 52,585,200 -25,800 -0.4
12.70
15.80
12.70
6 tháng
(2024-03-25) 		-2 -13.61% 219,412,600 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-25) 		-0.39 -2.99% 391,643,400 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-30) 		-0.76 -5.66% 822,149,804 -126,161 -2.9
6.73
16.80
12.70
36 tháng
(2021-10-05) 		3.31 35.24% 1,291,639,521 -109,983 -2.1
6.73
25.73
12.70
60 tháng
(2019-10-16) 		8 170.15% 1,570,584,469 -6,113,026 -63.2
2.69
25.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
5.63
 171,218 5.63 5.85 5.56 0 2,000 -0.0
04/02/2021
5.63
 360,727 5.56 5.92 5.56 0 8,000 -0.1
03/02/2021
5.56
 501,368 5.06 5.56 5.06 100 0 0.0
02/02/2021
5.06
 162,139 4.98 5.13 4.77 0 30,500 -0.2
01/02/2021
4.98
 164,400 5.06 5.27 4.77 0 0 0
29/01/2021
5.06
 371,640 4.62 5.06 4.19 2,100 0 0.0
28/01/2021
4.62
 765,412 5.13 5.13 4.62 0 0 0
27/01/2021
5.13
 515,900 5.49 5.63 5.13 0 0 0
26/01/2021
5.49
 670,030 6.00 6.00 5.42 7,000 0 0.1
25/01/2021
6.00
 237,204 6.14 6.14 5.78 0 0 0
22/01/2021
6.14
 276,100 6.28 6.36 6.07 0 0 0
21/01/2021
6.28
 412,122 6.00 6.36 5.85 0 0 0
20/01/2021
6.00
 579,571 6.00 6.07 5.42 0 800 -0.0
19/01/2021
6.00
 1,428,817 6.65 6.72 6.00 2,000 1,500 0.0
18/01/2021
6.65
 459,238 6.79 6.86 6.57 0 0 0
15/01/2021
6.79
 599,030 6.65 6.79 6.50 0 111,500 -1.0
14/01/2021
6.65
 547,790 6.79 6.79 6.57 0 144,500 -1.3
13/01/2021
6.79
 739,269 6.79 7.01 6.72 300 5,000 -0.0
12/01/2021
6.79
 644,300 6.93 7.08 6.57 3,500 0 0.0
11/01/2021
6.93
 717,400 6.57 7.01 6.57 5,400 800 0.0
08/01/2021
6.57
 578,400 6.43 6.65 6.36 15,000 0 0.1
07/01/2021
6.43
 746,513 6.21 6.50 6.21 5,000 400 0.0
06/01/2021
6.21
 629,620 6.07 6.50 6.07 600 0 0.0
05/01/2021
6.07
 441,927 6.07 6.28 6.00 1,100 0 0.0
04/01/2021
6.07
 638,600 5.92 6.43 5.78 2,000 28,500 -0.2
31/12/2020
5.92
 423,100 5.92 6.00 5.71 0 0 0
30/12/2020
5.92
 374,617 5.92 6.07 5.85 0 0 0
29/12/2020
5.92
 1,079,631 5.63 6.14 5.71 26,500 20,480 0.1
28/12/2020
5.63
 1,373,560 5.13 5.63 5.06 0 0 0
25/12/2020
5.13
 265,468 5.13 5.20 5.06 0 0 0
24/12/2020
5.13
 468,730 5.20 5.27 4.91 0 0 0
23/12/2020
5.20
 421,995 5.13 5.35 5.13 0 0 0
22/12/2020
5.13
 467,498 5.06 5.13 4.91 0 0 0
21/12/2020
5.06
 981,378 4.91 5.13 4.84 0 400 -0.0
18/12/2020
4.91
 153,457 4.84 4.91 4.77 5,000 0 0.0
17/12/2020
4.84
 392,757 4.91 4.98 4.77 2,080 0 0.0
16/12/2020
4.91
 450,393 4.77 4.91 4.84 0 0 0
15/12/2020
4.77
 328,558 4.84 4.91 4.77 0 2,500 -0.0
14/12/2020
4.84
 691,307 4.62 4.91 4.62 0 200 -0.0
11/12/2020
4.62
 119,543 4.62 4.62 4.55 0 600 -0.0
10/12/2020
4.62
 285,425 4.62 4.70 4.55 0 0 0
09/12/2020
4.62
 336,450 4.55 4.70 4.55 1,000 0 0.0
08/12/2020
4.55
 343,738 4.70 4.70 4.55 11,500 0 0.1
07/12/2020
4.70
 647,189 4.55 4.70 4.48 210 0 0.0
04/12/2020
4.55
 142,481 4.55 4.55 4.48 0 0 0
03/12/2020
4.55
 471,340 4.48 4.55 4.41 0 0 0
02/12/2020
4.48
 191,390 4.41 4.48 4.33 0 1,000 -0.0
01/12/2020
4.41
 212,727 4.41 4.41 4.33 0 0 0
30/11/2020
4.41
 249,280 4.62 4.62 4.41 0 0 0
27/11/2020
4.62
 177,739 4.62 4.62 4.48 0 0 0
26/11/2020
4.62
 286,579 4.62 4.62 4.48 0 0 0
25/11/2020
4.62
 526,352 4.55 4.70 4.55 0 0 0
24/11/2020: Cổ tức tiền mặt tỉ lệ: 4.5%
24/11/2020
4.55
 300,369 4.30 4.62 4.33 0 0 0
23/11/2020
4.30
 835,038 4.37 4.37 4.23 0 0 0
20/11/2020
4.37
 356,855 4.30 4.37 4.23 0 0 0
19/11/2020
4.30
 191,608 4.30 4.37 4.23 0 0 0
18/11/2020
4.30
 357,899 4.30 4.30 4.23 0 0 0
17/11/2020
4.30
 471,630 4.16 4.30 4.10 0 0 0
16/11/2020
4.16
 275,280 4.23 4.23 4.10 0 0 0
13/11/2020
4.23
 524,470 4.16 4.30 4.10 0 1,400 -0.0
12/11/2020
4.16
 363,316 4.10 4.16 4.03 2,000 27,100 -0.2
11/11/2020
4.10
 790,340 3.96 4.16 3.96 0 500 -0.0
10/11/2020
3.96
 221,350 3.90 4.03 3.90 0 0 0
09/11/2020
3.90
 184,110 3.83 3.90 3.83 6,000 0 0.0
06/11/2020
3.83
 103,724 3.90 3.90 3.76 0 0 0
05/11/2020
3.90
 70,358 3.90 3.90 3.76 0 0 0
04/11/2020
3.90
 84,813 3.83 3.90 3.76 0 0 0
03/11/2020
3.83
 88,840 3.76 3.83 3.76 0 0 0
02/11/2020
3.76
 29,200 3.76 3.76 3.69 0 0 0
30/10/2020
3.76
 337,000 3.69 3.76 3.63 500 0 0.0
29/10/2020
3.69
 248,540 3.76 3.76 3.63 0 0 0
28/10/2020
3.76
 147,195 3.90 3.90 3.76 0 0 0
27/10/2020
3.90
 232,370 4.03 4.03 3.90 0 0 0
26/10/2020
4.03
 121,282 4.03 4.03 3.90 0 4,000 -0.0
23/10/2020
4.03
 442,101 3.90 4.03 3.90 0 0 0
22/10/2020
3.90
 134,356 3.90 3.96 3.90 800 0 0.0
21/10/2020
3.90
 103,711 3.96 4.03 3.90 0 0 0
20/10/2020
3.96
 210,600 3.96 4.03 3.90 0 0 0
19/10/2020
3.96
 166,100 4.03 4.03 3.96 0 0 0
16/10/2020
4.03
 127,500 3.96 4.03 3.96 0 500 -0.0
15/10/2020
3.96
 169,900 4.10 4.10 3.96 0 0 0
14/10/2020
4.10
 168,000 4.10 4.10 3.96 0 0 0
13/10/2020
4.10
 163,700 4.10 4.10 3.96 0 3,000 -0.0
12/10/2020
4.10
 106,000 4.10 4.16 4.03 0 1,000 -0.0
09/10/2020
4.10
 277,771 4.10 4.10 4.03 0 0 0
08/10/2020
4.10
 328,494 4.10 4.16 4.10 0 0 0
07/10/2020
4.10
 428,280 4.16 4.16 4.03 0 62,900 -0.4
06/10/2020
4.16
 291,520 4.16 4.23 4.03 2,500 9,500 -0.0
05/10/2020
4.16
 387,310 4.10 4.16 4.10 0 2,000 -0.0
02/10/2020
4.10
 595,121 4.03 4.16 3.96 1,000 35,300 -0.2
01/10/2020
4.03
 417,049 4.03 4.10 4.03 0 0 0
30/09/2020
4.03
 214,070 4.03 4.10 3.96 0 1,500 -0.0
29/09/2020
4.03
 426,589 4.10 4.16 4.03 1,530 0 0.0
28/09/2020
4.10
 568,477 3.96 4.10 3.96 0 1,000 -0.0
25/09/2020
3.96
 229,390 4.03 4.03 3.96 0 0 0
24/09/2020
4.03
 270,554 4.03 4.03 3.96 1,200 0 0.0
23/09/2020
4.03
 500,634 4.03 4.10 3.90 2,500 0 0.0
22/09/2020
4.03
 328,712 3.96 4.03 3.90 0 1,500 -0.0
21/09/2020
3.96
 280,930 4.03 4.10 3.96 0 0 0
18/09/2020
4.03
 158,370 3.96 4.03 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |