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)
29/11/2019
4.90
 274,600 4.90 4.90 4.90 0 0 0
28/11/2019
4.90
 272,060 4.97 5.04 4.90 0 0 0
27/11/2019
4.97
 367,905 4.97 5.04 4.90 0 0 0
26/11/2019
4.97
 310,900 5.04 5.04 4.97 0 0 0
25/11/2019
5.04
 129,105 4.90 5.04 4.90 45,000 0 0.3
22/11/2019
4.90
 403,607 5.04 5.10 4.90 0 0 0
21/11/2019
5.04
 95,220 5.04 5.04 4.97 0 0 0
20/11/2019
5.04
 214,100 5.10 5.10 5.04 46,400 0 0.3
19/11/2019
5.10
 276,300 4.90 5.10 4.90 0 0 0
18/11/2019
4.90
 156,366 4.84 4.97 4.90 0 0 0
15/11/2019
4.84
 187,910 4.90 4.90 4.84 0 0 0
14/11/2019
4.90
 119,500 4.77 4.97 4.84 0 0 0
13/11/2019
4.77
 204,106 4.84 4.90 4.77 0 0 0
12/11/2019
4.84
 231,350 4.77 5.04 4.84 77,700 0 0.6
11/11/2019
4.77
 460,969 5.04 5.10 4.77 0 85 -0.0
08/11/2019
5.04
 304,800 5.10 5.17 5.04 0 0 0
07/11/2019
5.10
 308,161 5.10 5.17 5.04 0 49,600 -0.4
06/11/2019
5.10
 124,510 5.10 5.10 4.97 0 3,800 -0.0
05/11/2019
5.10
 223,553 5.10 5.17 5.04 0 35,000 -0.3
04/11/2019
5.10
 200,960 5.10 5.10 4.97 0 1,200 -0.0
01/11/2019
5.10
 664,091 4.70 5.10 4.70 100 3,000 -0.0
31/10/2019
4.70
 149,140 4.70 4.77 4.63 0 0 0
30/10/2019
4.70
 228,100 4.63 4.70 4.57 0 0 0
29/10/2019
4.63
 92,210 4.70 4.70 4.57 0 0 0
28/10/2019
4.70
 75,301 4.57 4.70 4.57 0 0 0
25/10/2019
4.57
 112,800 4.63 4.63 4.57 0 5,000 -0.0
24/10/2019
4.63
 55,400 4.63 4.63 4.57 0 0 0
23/10/2019
4.63
 37,400 4.70 4.70 4.63 0 5,000 -0.0
22/10/2019
4.70
 103,767 4.70 4.70 4.63 0 0 0
21/10/2019
4.70
 252,020 4.70 4.77 4.63 0 200 -0.0
18/10/2019
4.70
 77,720 4.70 4.70 4.70 0 0 0
17/10/2019
4.70
 128,169 4.70 4.84 4.70 0 0 0
16/10/2019
4.70
 403,750 4.50 4.77 4.50 0 0 0
15/10/2019
4.50
 112,338 4.57 4.57 4.50 0 0 0
14/10/2019
4.57
 63,329 4.50 4.57 4.50 0 0 0
11/10/2019
4.50
 78,530 4.63 4.70 4.50 2,000 0 0.0
10/10/2019
4.63
 195,900 4.50 4.63 4.50 0 0 0
09/10/2019
4.50
 39,030 4.50 4.50 4.43 0 0 0
08/10/2019
4.50
 78,400 4.50 4.50 4.50 0 3,000 -0.0
07/10/2019
4.50
 64,900 4.50 4.50 4.50 0 0 0
04/10/2019
4.50
 63,018 4.57 4.63 4.50 0 0 0
03/10/2019: Cổ tức tiền mặt tỉ lệ: 4.5%
03/10/2019
4.57
 116,370 4.47 4.70 4.50 3,000 0 0.0
02/10/2019
4.47
 78,620 4.53 4.53 4.47 1,800 0 0.0
01/10/2019
4.53
 100,400 4.53 4.53 4.47 0 5,000 -0.0
30/09/2019
4.53
 75,335 4.47 4.59 4.47 0 0 0
27/09/2019
4.47
 56,200 4.53 4.53 4.47 0 0 0
26/09/2019
4.53
 107,030 4.53 4.53 4.47 100 0 0.0
25/09/2019
4.53
 81,685 4.47 4.53 4.47 0 0 0
24/09/2019
4.47
 63,066 4.47 4.47 4.40 0 0 0
23/09/2019
4.47
 193,320 4.59 4.59 4.47 0 24,800 -0.2
20/09/2019
4.59
 64,620 4.59 4.59 4.53 0 0 0
19/09/2019
4.59
 129,718 4.53 4.59 4.47 0 0 0
18/09/2019
4.53
 154,368 4.53 4.53 4.47 0 0 0
17/09/2019
4.53
 76,235 4.53 4.53 4.47 8,000 0 0.1
16/09/2019
4.53
 332,400 4.47 4.65 4.53 11,900 0 0.1
13/09/2019
4.47
 143,090 4.40 4.47 4.34 0 0 0
12/09/2019
4.40
 60,550 4.40 4.47 4.40 4,000 0 0.0
11/09/2019
4.40
 72,310 4.34 4.47 4.40 0 0 0
10/09/2019
4.34
 331,600 4.40 4.40 4.21 0 0 0
09/09/2019
4.40
 137,600 4.40 4.40 4.34 0 0 0
06/09/2019
4.40
 55,874 4.53 4.53 4.40 0 0 0
05/09/2019
4.53
 126,250 4.47 4.53 4.40 300 0 0.0
04/09/2019
4.47
 554,890 4.53 4.53 4.28 0 51,000 -0.4
03/09/2019
4.53
 138,041 4.59 4.65 4.47 200 0 0.0
30/08/2019
4.59
 92,238 4.53 4.59 4.53 0 0 0
29/08/2019
4.53
 80,660 4.59 4.59 4.53 0 0 0
28/08/2019
4.59
 78,300 4.59 4.65 4.53 0 10,000 -0.1
27/08/2019
4.59
 157,520 4.65 4.65 4.59 0 0 0
26/08/2019
4.65
 193,155 4.72 4.72 4.53 0 0 0
23/08/2019
4.72
 68,716 4.72 4.78 4.65 0 0 0
22/08/2019
4.72
 107,580 4.78 4.78 4.65 0 3,000 -0.0
21/08/2019
4.78
 597,679 4.59 4.91 4.59 0 200 -0.0
20/08/2019
4.59
 55,475 4.59 4.65 4.59 0 0 0
19/08/2019
4.59
 78,310 4.65 4.65 4.59 0 0 0
16/08/2019
4.65
 147,400 4.65 4.65 4.53 0 0 0
15/08/2019
4.65
 79,700 4.59 4.65 4.53 0 0 0
14/08/2019
4.59
 70,100 4.65 4.72 4.59 3,000 0 0.0
13/08/2019
4.65
 47,850 4.72 4.72 4.59 2,400 0 0.0
12/08/2019
4.72
 118,850 4.72 4.72 4.59 30,000 1,500 0.2
09/08/2019
4.72
 85,500 4.65 4.72 4.59 0 1,600 -0.0
08/08/2019
4.65
 223,200 4.59 4.72 4.53 500 0 0.0
07/08/2019
4.59
 182,850 4.65 4.65 4.59 18,600 0 0.1
06/08/2019
4.65
 170,100 4.78 4.78 4.65 0 0 0
05/08/2019
4.78
 255,514 4.78 4.78 4.72 0 0 0
02/08/2019
4.78
 133,415 4.84 4.84 4.72 5,000 0 0.0
01/08/2019
4.84
 198,500 4.84 4.84 4.78 2,000 0 0.0
31/07/2019
4.84
 336,600 4.72 4.84 4.72 0 0 0
30/07/2019
4.72
 219,600 4.72 4.78 4.65 0 0 0
29/07/2019
4.72
 142,798 4.72 4.72 4.65 0 0 0
26/07/2019
4.72
 230,243 4.78 4.78 4.72 500 3,000 -0.0
25/07/2019
4.78
 320,930 4.84 4.84 4.65 15,200 0 0.1
24/07/2019
4.84
 165,904 4.84 4.84 4.78 0 9,500 -0.1
23/07/2019
4.84
 321,615 4.72 4.91 4.72 1,000 0 0.0
22/07/2019
4.72
 272,640 4.78 4.84 4.65 15,400 0 0.1
19/07/2019
4.78
 192,659 4.84 4.91 4.78 1,000 0 0.0
18/07/2019
4.84
 405,720 4.84 4.84 4.65 0 9,000 -0.1
17/07/2019
4.84
 329,480 4.84 4.97 4.65 0 0 0
16/07/2019
4.84
 342,620 4.97 4.97 4.72 4,100 0 0.0
15/07/2019
4.97
 317,046 4.91 5.35 4.84 4,000 0 0.0
12/07/2019
4.91
 2,076,615 4.47 4.91 4.53 0 3,015 -0.0

Chính sách bảo mật | Điều khoản sử dụng |