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)
18/09/2020
4.03
 158,370 3.96 4.03 3.90 0 0 0
17/09/2020
3.96
 409,900 4.10 4.16 3.90 5,000 0 0.0
16/09/2020
4.10
 1,142,566 3.83 4.16 3.90 2,000 0 0.0
15/09/2020
3.83
 284,010 3.83 3.90 3.76 0 0 0
14/09/2020
3.83
 386,195 3.76 3.83 3.69 1,000 0 0.0
11/09/2020
3.76
 70,850 3.76 3.76 3.69 1,000 0 0.0
10/09/2020
3.76
 84,663 3.76 3.76 3.69 0 0 0
09/09/2020
3.76
 76,110 3.76 3.76 3.69 0 0 0
08/09/2020
3.76
 180,520 3.76 3.83 3.69 0 0 0
07/09/2020
3.76
 141,946 3.76 3.76 3.69 0 0 0
04/09/2020
3.76
 139,000 3.83 3.83 3.69 0 23,000 -0.1
03/09/2020
3.83
 65,109 3.76 3.83 3.76 0 12,400 -0.1
01/09/2020
3.76
 228,592 3.76 3.83 3.69 0 0 0
31/08/2020
3.76
 471,910 3.83 3.90 3.76 0 0 0
28/08/2020
3.83
 173,960 3.90 3.90 3.83 0 0 0
27/08/2020
3.90
 115,150 3.96 3.96 3.83 0 0 0
26/08/2020
3.96
 659,404 3.69 4.03 3.69 0 0 0
25/08/2020
3.69
 231,165 3.69 3.76 3.63 0 0 0
24/08/2020
3.69
 197,230 3.63 3.69 3.63 0 0 0
21/08/2020
3.63
 76,360 3.56 3.63 3.56 4,000 0 0.0
20/08/2020
3.56
 188,410 3.63 3.63 3.49 0 0 0
19/08/2020
3.63
 63,820 3.63 3.63 3.56 0 0 0
18/08/2020
3.63
 56,451 3.56 3.63 3.56 0 0 0
17/08/2020
3.56
 104,700 3.63 3.63 3.49 0 0 0
14/08/2020
3.63
 51,654 3.69 3.69 3.63 0 0 0
13/08/2020
3.69
 94,800 3.63 3.76 3.63 0 0 0
12/08/2020
3.63
 75,030 3.63 3.63 3.56 0 200 -0.0
11/08/2020
3.63
 49,843 3.56 3.63 3.49 1,500 0 0.0
10/08/2020
3.56
 70,850 3.56 3.63 3.56 0 500 -0.0
07/08/2020
3.56
 72,935 3.56 3.63 3.49 5,000 0 0.0
06/08/2020
3.56
 85,995 3.63 3.63 3.56 0 0 0
05/08/2020
3.63
 84,277 3.49 3.63 3.49 0 0 0
04/08/2020
3.49
 70,440 3.43 3.56 3.36 0 6,900 -0.0
03/08/2020
3.43
 92,700 3.36 3.49 3.29 0 10,000 -0.1
31/07/2020
3.36
 68,933 3.36 3.36 3.36 0 0 0
30/07/2020
3.36
 85,440 3.29 3.36 3.29 0 0 0
29/07/2020
3.29
 163,730 3.49 3.49 3.22 21,300 0 0.1
28/07/2020
3.49
 106,400 3.22 3.49 3.16 0 0 0
27/07/2020
3.22
 244,908 3.56 3.56 3.22 0 0 0
24/07/2020
3.56
 154,600 3.69 3.76 3.49 0 0 0
23/07/2020
3.69
 87,600 3.76 3.76 3.63 0 0 0
22/07/2020
3.76
 94,600 3.76 3.83 3.76 0 0 0
21/07/2020
3.76
 157,820 3.83 3.83 3.69 5,300 0 0.0
20/07/2020
3.83
 86,110 3.83 3.83 3.76 0 0 0
17/07/2020
3.83
 41,134 3.83 3.83 3.83 500 0 0.0
16/07/2020
3.83
 144,984 3.83 3.96 3.83 0 0 0
15/07/2020
3.83
 79,709 3.76 3.83 3.76 0 0 0
14/07/2020
3.76
 54,150 3.76 3.83 3.76 0 0 0
13/07/2020
3.76
 74,500 3.90 3.90 3.76 0 0 0
10/07/2020
3.90
 44,333 3.90 3.96 3.83 200 0 0.0
09/07/2020
3.90
 342,478 3.90 3.96 3.83 0 0 0
08/07/2020
3.90
 69,271 3.83 3.90 3.83 0 0 0
07/07/2020
3.83
 116,772 3.90 3.96 3.83 0 0 0
06/07/2020
3.90
 56,440 3.90 3.96 3.83 0 0 0
03/07/2020
3.90
 79,850 3.83 3.96 3.83 0 23,200 -0.1
02/07/2020
3.83
 96,031 3.90 3.96 3.83 0 0 0
01/07/2020
3.90
 76,530 3.90 3.96 3.83 0 100 -0.0
30/06/2020
3.90
 150,966 3.90 4.03 3.83 1,300 0 0.0
29/06/2020
3.90
 276,331 4.16 4.16 3.83 16,500 0 0.1
26/06/2020
4.16
 333,200 4.16 4.16 3.96 0 0 0
25/06/2020
4.16
 98,700 4.16 4.16 4.03 0 100 -0.0
24/06/2020
4.16
 644,047 4.03 4.37 4.10 10,000 0 0.1
23/06/2020
4.03
 330,900 4.10 4.10 3.96 0 0 0
22/06/2020
4.10
 63,002 4.03 4.10 4.03 0 4,000 -0.0
19/06/2020
4.03
 118,049 3.96 4.03 3.96 0 300 -0.0
18/06/2020
3.96
 105,530 4.03 4.03 3.90 0 0 0
17/06/2020
4.03
 359,100 3.96 4.10 3.90 0 0 0
16/06/2020
3.96
 312,592 3.90 4.03 3.90 0 0 0
15/06/2020
3.90
 535,628 4.23 4.23 3.83 1,000 0 0.0
12/06/2020
4.23
 470,295 3.96 4.23 3.69 1,000 1,000 -0.0
11/06/2020
3.96
 863,830 4.30 4.70 3.96 0 32,900 -0.2
10/06/2020
4.30
 851,664 3.96 4.30 3.96 0 0 0
09/06/2020
3.96
 599,403 4.16 4.16 3.96 3,000 14,500 -0.1
08/06/2020
4.16
 457,145 4.03 4.23 4.03 0 77,700 -0.5
05/06/2020
4.03
 669,113 3.76 4.10 3.76 0 0 0
04/06/2020
3.76
 1,163,187 3.69 3.83 3.69 10,000 0 0.1
03/06/2020
3.69
 475,890 3.63 3.76 3.63 1,000 0 0.0
02/06/2020
3.63
 415,190 3.63 3.76 3.56 0 51,800 -0.3
01/06/2020
3.63
 119,867 3.56 3.63 3.56 0 16,100 -0.1
29/05/2020
3.56
 13,227 3.56 3.56 3.49 0 0 0
28/05/2020
3.56
 37,327 3.56 3.63 3.49 17 0 0.0
27/05/2020
3.56
 158,953 3.63 3.69 3.56 15,000 0 0.1
26/05/2020
3.63
 158,318 3.56 3.63 3.49 0 2,000 -0.0
25/05/2020
3.56
 126,401 3.56 3.63 3.49 10,200 10,000 0.0
22/05/2020
3.56
 231,705 3.63 3.63 3.49 13,500 0 0.1
21/05/2020
3.63
 146,512 3.63 3.63 3.56 0 0 0
20/05/2020
3.63
 73,637 3.63 3.63 3.56 0 0 0
19/05/2020
3.63
 590,000 3.56 3.69 3.63 0 0 0
18/05/2020
3.56
 96,481 3.56 3.56 3.49 0 0 0
15/05/2020
3.56
 73,210 3.56 3.63 3.49 0 0 0
14/05/2020
3.56
 189,429 3.63 3.69 3.49 0 0 0
13/05/2020
3.63
 345,840 3.49 3.63 3.43 0 0 0
12/05/2020
3.49
 85,900 3.56 3.56 3.43 0 100 -0.0
11/05/2020
3.56
 266,045 3.36 3.56 3.36 0 0 0
08/05/2020
3.36
 144,980 3.36 3.43 3.36 0 10,000 -0.1
07/05/2020
3.36
 110,445 3.36 3.36 3.29 0 56,000 -0.3
06/05/2020
3.36
 186,000 3.36 3.43 3.29 0 125,200 -0.6
05/05/2020
3.36
 186,520 3.36 3.43 3.29 100 146,600 -0.7
04/05/2020
3.36
 122,250 3.36 3.43 3.36 0 94,200 -0.5
29/04/2020
3.36
 50,485 3.29 3.43 3.29 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |