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)
11/07/2019
4.47
 287,112 4.47 4.53 4.47 0 0 0
10/07/2019
4.47
 199,029 4.47 4.47 4.40 0 0 0
09/07/2019
4.47
 140,349 4.40 4.47 4.40 0 0 0
08/07/2019
4.40
 251,700 4.34 4.47 4.40 0 0 0
05/07/2019
4.34
 93,714 4.40 4.40 4.28 0 0 0
04/07/2019
4.40
 55,600 4.34 4.40 4.34 0 0 0
03/07/2019
4.34
 140,127 4.47 4.47 4.34 0 0 0
02/07/2019
4.47
 148,209 4.47 4.47 4.40 0 0 0
01/07/2019
4.47
 194,410 4.40 4.53 4.40 0 0 0
28/06/2019
4.40
 241,000 4.40 4.40 4.28 0 0 0
27/06/2019
4.40
 223,260 4.40 4.40 4.28 0 0 0
26/06/2019
4.40
 141,610 4.34 4.47 4.34 0 0 0
25/06/2019
4.34
 217,700 4.34 4.34 4.28 0 0 0
24/06/2019
4.34
 242,810 4.40 4.47 4.28 0 0 0
21/06/2019
4.40
 192,950 4.47 4.59 4.40 0 1,500 -0.0
20/06/2019
4.47
 127,540 4.34 4.47 4.40 0 0 0
19/06/2019
4.34
 209,161 4.40 4.47 4.34 0 0 0
18/06/2019
4.40
 74,549 4.40 4.40 4.34 1,500 0 0.0
17/06/2019
4.40
 85,836 4.34 4.40 4.34 0 0 0
14/06/2019
4.34
 135,549 4.40 4.53 4.34 0 0 0
13/06/2019
4.40
 63,100 4.34 4.40 4.28 100 0 0.0
12/06/2019
4.34
 121,900 4.40 4.40 4.34 0 0 0
11/06/2019
4.40
 75,289 4.40 4.40 4.34 0 0 0
10/06/2019
4.40
 160,630 4.53 4.53 4.34 0 0 0
07/06/2019
4.53
 189,046 4.40 4.53 4.34 0 0 0
06/06/2019
4.40
 306,240 4.34 4.40 4.15 15 0 0.0
05/06/2019
4.34
 173,200 4.28 4.40 4.28 0 0 0
04/06/2019
4.28
 152,010 4.21 4.40 4.21 0 0 0
03/06/2019
4.21
 177,355 4.40 4.40 4.21 0 0 0
31/05/2019
4.40
 421,620 4.59 4.59 4.15 3,000 0 0.0
30/05/2019
4.59
 115,931 4.65 4.72 4.59 0 0 0
29/05/2019
4.65
 141,220 4.59 4.65 4.53 0 0 0
28/05/2019
4.59
 108,365 4.59 4.59 4.47 0 0 0
27/05/2019
4.59
 129,621 4.53 4.59 4.47 0 16,200 -0.1
24/05/2019
4.53
 275,108 4.59 4.59 4.47 0 0 0
23/05/2019
4.59
 269,570 4.59 4.59 4.47 0 0 0
22/05/2019
4.59
 252,410 4.72 4.72 4.53 0 0 0
21/05/2019
4.72
 387,508 4.78 4.84 4.65 0 48,600 -0.0
20/05/2019
4.78
 396,930 4.65 4.91 4.65 0 48,600 -0.4
17/05/2019
4.65
 359,552 4.59 4.72 4.59 0 16,000 -0.1
16/05/2019
4.59
 162,710 4.53 4.65 4.47 0 16,200 -0.1
15/05/2019
4.53
 239,410 4.65 4.72 4.53 100 15,800 -0.1
14/05/2019
4.65
 721,752 4.40 4.65 4.28 0 53,820 -0.4
13/05/2019
4.40
 188,460 4.40 4.40 4.28 0 6,740 -0.0
10/05/2019
4.40
 118,800 4.34 4.40 4.28 0 8,900 -0.1
09/05/2019
4.34
 110,267 4.40 4.40 4.28 0 16,600 -0.1
08/05/2019
4.40
 239,620 4.21 4.47 4.15 0 34,800 -0.2
07/05/2019
4.21
 81,730 4.21 4.28 4.21 0 28,000 -0.2
06/05/2019
4.21
 134,760 4.28 4.28 4.15 0 0 0
03/05/2019
4.28
 126,000 4.40 4.40 4.28 0 0 0
02/05/2019
4.40
 175,988 4.53 4.53 4.40 0 100 -0.0
26/04/2019
4.53
 47,285 4.47 4.53 4.40 2,100 5,500 -0.0
25/04/2019
4.47
 151,910 4.53 4.53 4.40 0 16,200 -0.1
24/04/2019
4.53
 161,900 4.53 4.59 4.47 0 16,400 -0.1
23/04/2019
4.53
 222,115 4.40 4.59 4.40 0 35,000 -0.3
22/04/2019
4.40
 227,493 4.40 4.47 4.28 0 33,300 -0.2
19/04/2019
4.40
 195,592 4.34 4.40 4.28 1,000 16,900 -0.1
18/04/2019
4.34
 228,349 4.40 4.47 4.34 0 0 0
17/04/2019
4.40
 241,080 4.59 4.65 4.40 0 16,900 -0.1
16/04/2019
4.59
 177,320 4.59 4.59 4.47 0 15,900 -0.1
12/04/2019
4.59
 200,961 4.47 4.59 4.47 0 16,500 -0.1
11/04/2019
4.47
 220,000 4.59 4.59 4.47 0 0 0
10/04/2019
4.59
 539,320 4.59 4.72 4.40 3,000 0 0.0
09/04/2019
4.59
 843,255 4.91 4.91 4.53 1,000 15,600 -0.1
08/04/2019
4.91
 615,860 4.72 4.97 4.72 1,000 30,200 -0.2
05/04/2019
4.72
 412,072 4.65 4.84 4.65 0 15,300 -0.1
04/04/2019
4.65
 598,966 4.78 4.84 4.65 1,500 476,300 -3.6
03/04/2019
4.78
 789,484 4.59 4.97 4.65 0 47,500 -0.4
02/04/2019
4.59
 675,211 4.53 4.72 4.53 0 48,800 -0.4
01/04/2019
4.53
 160,537 4.47 4.53 4.47 3,000 0 0.0
29/03/2019
4.47
 365,940 4.53 4.65 4.47 1,100 32,100 -0.2
28/03/2019
4.53
 220,027 4.59 4.59 4.47 0 16,900 -0.1
27/03/2019
4.59
 419,810 4.34 4.59 4.28 1,200 49,000 -0.3
26/03/2019
4.34
 192,660 4.34 4.34 4.21 0 16,800 -0.1
25/03/2019
4.34
 207,510 4.34 4.34 4.09 1,000 14,200 -0.1
22/03/2019
4.34
 171,720 4.21 4.34 4.21 0 0 0
21/03/2019
4.21
 369,448 4.40 4.59 4.21 0 42,500 -0.3
20/03/2019
4.40
 618,613 4.34 4.40 4.21 0 0 0
19/03/2019
4.34
 420,295 4.65 4.65 4.34 0 0 0
18/03/2019
4.65
 467,563 4.34 4.72 4.40 100 2,800 -0.0
15/03/2019
4.34
 1,188,201 3.96 4.34 3.96 0 43,400 -0.3
14/03/2019
3.96
 223,410 3.96 4.03 3.90 100 0 0.0
13/03/2019
3.96
 126,920 4.03 4.03 3.90 3,000 15,000 -0.1
12/03/2019
4.03
 345,130 4.03 4.03 3.90 0 19,300 -0.1
11/03/2019
4.03
 88,300 4.03 4.03 3.90 0 19,000 -0.1
08/03/2019
4.03
 111,910 3.96 4.03 3.90 0 19,000 -0.1
07/03/2019
3.96
 190,260 3.90 4.15 3.96 60 57,700 -0.4
06/03/2019
3.90
 75,114 4.03 4.03 3.90 0 35,000 -0.2
05/03/2019
4.03
 233,900 4.09 4.15 3.96 3,100 94,000 -0.6
04/03/2019
4.09
 421,950 3.77 4.15 3.77 0 108,000 -0.7
01/03/2019
3.77
 36,340 3.77 3.84 3.71 100 7,010 -0.0
28/02/2019
3.77
 275,120 3.77 3.84 3.71 0 63,000 -0.4
27/02/2019
3.77
 221,500 3.84 3.84 3.65 200 39,000 -0.2
26/02/2019
3.84
 138,300 3.90 3.90 3.77 0 21,000 -0.1
25/02/2019
3.90
 83,400 3.84 3.96 3.84 200 12,500 -0.1
22/02/2019
3.84
 136,300 3.96 3.96 3.84 0 1,300 -0.0
21/02/2019
3.96
 41,310 4.03 4.09 3.90 200 9,500 -0.1
20/02/2019
4.03
 116,900 4.15 4.21 3.90 100 27,000 -0.2
19/02/2019
4.15
 65,100 4.28 4.28 4.03 0 18,000 -0.1
18/02/2019
4.28
 47,436 4.21 4.34 4.03 100 6,700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |