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)
28/04/2020
3.29
 89,550 3.36 3.36 3.22 0 0 0
27/04/2020
3.36
 57,660 3.36 3.36 3.29 0 0 0
24/04/2020
3.36
 134,646 3.43 3.43 3.36 3,000 40,000 -0.2
23/04/2020
3.43
 260,230 3.36 3.56 3.36 0 115,000 -0.6
22/04/2020
3.36
 110,000 3.43 3.43 3.22 0 10,000 -0.0
21/04/2020
3.43
 655,429 3.76 3.76 3.43 0 300,000 -1.5
20/04/2020
3.76
 373,593 3.49 3.76 3.49 0 50,000 -0.3
17/04/2020
3.49
 182,900 3.36 3.56 3.43 0 20,000 -0.1
16/04/2020
3.36
 67,341 3.43 3.43 3.29 0 0 0
15/04/2020
3.43
 82,900 3.36 3.43 3.29 300 0 0.0
14/04/2020
3.36
 76,456 3.43 3.56 3.29 0 0 0
13/04/2020
3.43
 72,000 3.43 3.49 3.36 0 0 0
10/04/2020
3.43
 98,703 3.49 3.49 3.36 0 0 0
09/04/2020
3.49
 252,930 3.29 3.49 3.22 100 136,800 -0.7
08/04/2020
3.29
 63,860 3.36 3.36 3.16 0 0 0
07/04/2020
3.36
 174,836 3.29 3.49 3.29 100 0 0.0
06/04/2020
3.29
 180,723 3.02 3.29 3.02 0 0 0
03/04/2020
3.02
 173,090 2.75 3.02 2.75 0 0 0
01/04/2020
2.75
 33,240 2.69 2.82 2.69 0 0 0
31/03/2020
2.69
 83,691 2.69 2.75 2.62 29,300 0 0.1
30/03/2020
2.69
 144,660 2.95 2.95 2.69 3,000 0 0.0
27/03/2020
2.95
 41,400 3.02 3.09 2.95 0 0 0
26/03/2020
3.02
 67,103 3.09 3.09 3.02 0 0 0
25/03/2020
3.09
 40,605 3.09 3.16 3.02 0 0 0
24/03/2020
3.09
 54,130 3.02 3.09 3.02 0 0 0
23/03/2020
3.02
 112,596 3.36 3.36 3.02 3,000 0 0.0
20/03/2020
3.36
 137,090 3.29 3.36 3.09 0 92,600 -0.4
19/03/2020
3.29
 13,558 3.29 3.29 3.16 0 100 -0.0
18/03/2020
3.29
 75,110 3.36 3.36 3.29 0 0 0
17/03/2020
3.36
 43,100 3.43 3.43 3.36 3,000 0 0.0
16/03/2020
3.43
 88,425 3.43 3.49 3.36 0 0 0
13/03/2020
3.43
 133,120 3.56 3.56 3.22 0 200 -0.0
12/03/2020
3.56
 187,900 3.90 3.90 3.56 0 400 -0.0
11/03/2020
3.90
 129,510 3.90 3.96 3.76 0 0 0
10/03/2020
3.90
 108,370 3.76 3.96 3.69 0 6,100 -0.0
09/03/2020
3.76
 213,200 4.10 4.10 3.76 0 0 0
06/03/2020
4.10
 40,728 4.10 4.10 4.03 0 0 0
05/03/2020
4.10
 68,500 4.10 4.16 4.10 0 0 0
04/03/2020
4.10
 58,900 4.03 4.10 4.03 0 0 0
03/03/2020
4.03
 46,900 4.10 4.16 4.03 0 0 0
02/03/2020
4.10
 87,040 4.03 4.10 3.96 2,100 0 0.0
28/02/2020
4.03
 140,098 4.23 4.23 3.96 0 0 0
27/02/2020
4.23
 337,800 4.16 4.23 3.96 3,000 0 0.0
26/02/2020
4.16
 83,900 4.23 4.23 4.03 0 0 0
25/02/2020
4.23
 124,100 4.10 4.23 4.03 800 0 0.0
24/02/2020
4.10
 142,800 4.37 4.37 4.10 5,000 0 0.0
21/02/2020
4.37
 77,800 4.37 4.37 4.30 0 0 0
20/02/2020
4.37
 76,800 4.30 4.50 4.30 0 0 0
19/02/2020
4.30
 42,604 4.37 4.43 4.30 900 0 0.0
18/02/2020
4.37
 113,921 4.37 4.43 4.30 0 0 0
17/02/2020
4.37
 48,010 4.37 4.37 4.23 0 100 -0.0
14/02/2020
4.37
 53,804 4.37 4.37 4.30 0 0 0
13/02/2020
4.37
 90,800 4.37 4.43 4.37 0 0 0
12/02/2020
4.37
 207,988 4.23 4.37 4.23 15,900 0 0.1
11/02/2020
4.23
 151,150 4.10 4.30 4.03 82,400 0 0.5
10/02/2020
4.10
 68,720 4.10 4.16 4.03 20,000 0 0.1
07/02/2020
4.10
 75,240 4.03 4.16 4.03 50,000 7,400 0.3
06/02/2020
4.03
 106,860 3.90 4.23 3.96 0 0 0
05/02/2020
3.90
 49,510 3.96 4.03 3.90 0 0 0
04/02/2020
3.96
 91,900 3.96 4.03 3.90 0 0 0
03/02/2020
3.96
 314,816 4.16 4.16 3.76 5,000 0 0.0
31/01/2020
4.16
 135,900 4.37 4.37 4.10 0 0 0
30/01/2020
4.37
 280,400 4.43 4.43 4.23 108,100 0 0.7
22/01/2020
4.43
 68,300 4.43 4.43 4.37 9,000 0 0.1
21/01/2020
4.43
 19,200 4.30 4.43 4.30 100 0 0.0
20/01/2020
4.30
 43,900 4.37 4.37 4.30 0 0 0
17/01/2020
4.37
 35,418 4.37 4.50 4.30 0 0 0
16/01/2020
4.37
 45,500 4.50 4.50 4.37 0 0 0
15/01/2020
4.50
 93,670 4.50 4.50 4.30 5,000 0 0.0
14/01/2020
4.50
 58,900 4.50 4.50 4.37 0 0 0
13/01/2020
4.50
 95,380 4.57 4.57 4.43 0 0 0
10/01/2020
4.57
 46,200 4.63 4.63 4.50 0 0 0
09/01/2020
4.63
 188,910 4.57 4.63 4.37 119,300 0 0.8
08/01/2020
4.57
 105,842 4.57 4.70 4.50 0 122 -0.0
07/01/2020
4.57
 86,000 4.70 4.70 4.57 0 0 0
06/01/2020
4.70
 147,329 4.57 4.77 4.63 0 32,000 -0.2
03/01/2020
4.57
 179,256 4.50 4.57 4.50 0 42,000 -0.3
02/01/2020
4.50
 84,100 4.43 4.50 4.43 0 0 0
31/12/2019
4.43
 55,790 4.50 4.50 4.43 0 0 0
30/12/2019
4.50
 46,466 4.50 4.57 4.50 0 0 0
27/12/2019
4.50
 239,500 4.43 4.57 4.43 0 0 0
26/12/2019
4.43
 22,000 4.50 4.50 4.43 0 0 0
25/12/2019
4.50
 92,400 4.50 4.50 4.43 0 0 0
24/12/2019
4.50
 63,100 4.43 4.50 4.43 0 0 0
23/12/2019
4.43
 149,600 4.63 4.63 4.43 0 0 0
20/12/2019
4.63
 72,400 4.70 4.70 4.57 0 0 0
19/12/2019
4.70
 22,700 4.70 4.70 4.63 0 0 0
18/12/2019
4.70
 149,000 4.63 4.70 4.63 0 0 0
17/12/2019
4.63
 98,644 4.70 4.70 4.63 0 0 0
16/12/2019
4.70
 58,040 4.70 4.77 4.70 0 0 0
13/12/2019
4.70
 129,910 4.63 4.77 4.63 0 0 0
12/12/2019
4.63
 57,001 4.70 4.70 4.63 0 0 0
11/12/2019
4.70
 64,909 4.77 4.77 4.57 0 0 0
10/12/2019
4.77
 61,450 4.77 4.77 4.70 0 0 0
09/12/2019
4.77
 105,210 4.84 4.84 4.70 0 0 0
06/12/2019
4.84
 108,830 4.90 4.90 4.77 100 0 0.0
05/12/2019
4.90
 287,900 4.84 4.97 4.84 112,600 0 0.8
04/12/2019
4.84
 195,248 4.77 4.84 4.77 0 0 0
03/12/2019
4.77
 121,325 4.84 4.84 4.77 0 0 0
02/12/2019
4.84
 216,600 4.90 4.90 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |