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
(2024-08-21) 		-0.60 -4.38% 12,067,400 0 0
12.70
13.70
13.10
2 tháng
(2024-07-22) 		-0.70 -5.07% 30,809,100 -21,600 -0.3
12.70
13.90
13.10
3 tháng
(2024-06-24) 		-1.70 -11.49% 52,788,800 -25,800 -0.4
12.70
15.70
13.10
6 tháng
(2024-03-25) 		-1.60 -10.88% 220,593,400 -76,320 -1.2
12.70
16.80
13.10
12 tháng
(2023-09-26) 		0.54 4.31% 390,587,800 -170,412 -2.8
12.18
16.80
13.10
24 tháng
(2022-10-03) 		0.98 8.13% 821,310,186 -126,761 -3.0
6.73
16.80
13.10
36 tháng
(2021-10-06) 		3.71 39.50% 1,290,683,601 -113,083 -2.2
6.73
25.73
13.10
60 tháng
(2019-10-17) 		8.40 178.66% 1,571,361,519 -6,113,026 -63.2
2.69
25.73
13.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/02/2019
4.21
 49,555 4.21 4.21 4.03 6,200 0 0.0
14/02/2019
4.21
 52,700 4.21 4.21 3.96 100 10,000 -0.1
13/02/2019
4.21
 182,143 3.84 4.21 3.65 5,600 47,200 -0.3
12/02/2019
3.84
 52,000 3.84 3.84 3.77 100 0 0.0
11/02/2019
3.84
 5,110 3.77 3.84 3.77 100 0 0.0
01/02/2019
3.77
 19,900 3.84 3.84 3.77 0 0 0
31/01/2019
3.84
 21,300 3.77 3.84 3.77 0 0 0
30/01/2019
3.77
 11,300 3.77 3.84 3.77 100 0 0.0
29/01/2019
3.77
 41,300 3.77 3.77 3.65 100 10,500 -0.1
28/01/2019
3.77
 13,672 3.77 3.77 3.77 0 2,000 -0.0
25/01/2019
3.77
 43,000 3.71 3.77 3.65 0 15,700 -0.1
24/01/2019
3.71
 19,600 3.77 3.77 3.71 0 3,600 -0.0
23/01/2019
3.77
 45,713 3.77 3.77 3.77 0 0 0
22/01/2019
3.77
 13,558 3.84 3.84 3.77 5,000 0 0.0
21/01/2019
3.84
 35,900 3.84 3.84 3.77 400 0 0.0
18/01/2019
3.84
 43,755 3.84 3.84 3.84 5,700 0 0.0
17/01/2019
3.84
 26,900 3.84 3.90 3.84 5,000 0 0.0
16/01/2019
3.84
 18,760 3.77 3.84 3.77 0 0 0
15/01/2019
3.77
 47,990 3.71 3.77 3.71 0 0 0
14/01/2019
3.71
 12,700 3.77 3.77 3.71 8,900 0 0.1
11/01/2019
3.77
 49,700 3.77 3.77 3.71 15,000 7,100 0.0
10/01/2019
3.77
 31,865 3.77 3.84 3.71 0 0 0
09/01/2019
3.77
 18,200 3.77 3.77 3.71 0 0 0
08/01/2019
3.77
 63,885 3.65 3.77 3.59 0 0 0
07/01/2019
3.65
 12,220 3.65 3.71 3.59 0 0 0
04/01/2019
3.65
 47,200 3.59 3.65 3.40 0 0 0
03/01/2019
3.59
 86,600 3.65 3.65 3.52 0 0 0
02/01/2019
3.65
 14,604 3.59 3.71 3.59 0 0 0
28/12/2018
3.59
 30,300 3.77 3.77 3.59 0 0 0
27/12/2018
3.77
 33,200 3.65 3.84 3.77 100 0 0.0
26/12/2018
3.65
 43,457 3.59 3.71 3.52 100 0 0.0
25/12/2018
3.59
 126,401 3.84 3.84 3.52 0 0 0
24/12/2018
3.84
 50,100 3.90 3.90 3.77 11,400 0 0.1
21/12/2018
3.90
 40,400 3.84 3.90 3.77 11,400 0 0.1
20/12/2018
3.84
 18,710 3.84 3.90 3.77 10,000 0 0.1
19/12/2018
3.84
 93,667 3.90 3.90 3.77 15,000 0 0.1
18/12/2018
3.90
 54,300 3.90 3.90 3.77 15,000 0 0.1
17/12/2018
3.90
 46,975 4.03 4.03 3.90 19,600 0 0.1
14/12/2018
4.03
 29,608 4.03 4.03 3.96 13,600 6,800 0.0
13/12/2018
4.03
 84,410 4.09 4.09 3.96 14,300 10,700 0.0
12/12/2018
4.09
 43,900 3.90 4.09 4.03 0 0 0
11/12/2018
3.90
 56,730 4.03 4.09 3.90 14,600 0 0.1
10/12/2018
4.03
 47,138 3.96 4.03 3.96 14,900 6,000 0.1
07/12/2018
3.96
 30,650 3.96 4.03 3.96 14,800 6,000 0.1
06/12/2018
3.96
 99,900 4.03 4.03 3.96 0 24,000 -0.2
05/12/2018
4.03
 168,900 3.96 4.03 3.90 10,800 35,000 -0.2
04/12/2018
3.96
 65,660 3.96 4.03 3.84 2,000 14,000 -0.1
03/12/2018
3.96
 119,240 3.84 3.96 3.84 0 26,000 -0.2
30/11/2018
3.84
 42,800 3.84 3.84 3.77 15,500 6,000 0.0
29/11/2018
3.84
 58,110 3.77 3.84 3.71 15,500 6,000 0.1
28/11/2018
3.77
 33,400 3.84 3.84 3.77 15,000 8,000 0.0
27/11/2018
3.84
 61,153 3.84 3.84 3.77 15,300 15,000 0.0
26/11/2018
3.84
 94,050 3.84 3.84 3.77 15,300 21,000 -0.0
23/11/2018
3.84
 62,010 3.84 3.90 3.77 15,300 15,200 0.0
22/11/2018
3.84
 29,075 3.90 3.96 3.84 0 7,000 -0.0
21/11/2018
3.90
 84,160 3.90 3.96 3.59 15,100 0 0.1
20/11/2018
3.90
 51,010 3.90 3.96 3.90 14,000 5,800 0.1
19/11/2018
3.90
 53,300 3.96 3.96 3.84 11,100 100 0.1
16/11/2018
3.96
 32,200 3.84 3.96 3.90 200 0 0.0
15/11/2018
3.84
 65,643 3.77 3.96 3.77 5,000 0 0.0
14/11/2018
3.77
 208,727 3.90 3.90 3.77 18,800 15,000 0.0
13/11/2018
3.90
 74,020 4.09 4.09 3.90 0 23,000 -0.1
12/11/2018
4.09
 205,130 3.77 4.09 3.84 144,600 70,000 0.5
09/11/2018
3.77
 137,340 3.96 3.96 3.77 18,500 43,100 -0.2
08/11/2018
3.96
 100,490 3.90 4.09 3.90 18,800 40,640 -0.1
07/11/2018
3.90
 73,910 4.03 4.03 3.90 18,200 20,000 -0.0
06/11/2018
4.03
 220,864 4.21 4.21 4.03 17,400 47,800 -0.2
05/11/2018
4.21
 80,600 4.21 4.59 4.09 17,400 25,200 -0.0
02/11/2018
4.21
 100,030 4.15 4.28 4.09 16,900 35,400 -0.1
01/11/2018
4.15
 95,740 4.28 4.28 4.03 23,100 24,100 -0.0
31/10/2018
4.28
 80,060 4.21 4.28 4.15 0 29,960 -0.2
30/10/2018
4.21
 37,300 4.15 4.21 4.03 8,900 14,000 -0.0
29/10/2018
4.15
 124,500 4.15 4.15 4.03 17,600 42,400 -0.2
26/10/2018
4.15
 146,704 4.28 4.40 4.15 300 15,500 -0.1
25/10/2018
4.28
 137,326 4.34 4.34 4.03 41,800 36,000 0.0
24/10/2018
4.34
 97,500 4.47 4.47 4.28 16,400 21,000 -0.0
23/10/2018
4.47
 55,540 4.65 4.65 4.28 20,700 13,000 0.1
22/10/2018
4.65
 80,508 4.59 4.72 4.59 51,200 22,600 0.2
19/10/2018
4.59
 149,980 4.59 4.59 4.40 15,900 49,500 -0.2
18/10/2018
4.59
 104,437 4.78 4.78 4.59 15,300 0 0.1
17/10/2018
4.78
 42,132 4.65 4.78 4.65 0 0 0
16/10/2018
4.65
 20,801 4.53 4.65 4.59 100 0 0.0
15/10/2018
4.53
 74,945 4.78 4.78 4.47 89,700 109,700 -0.1
12/10/2018
4.78
 114,130 4.53 4.78 4.34 300 0 0.0
11/10/2018
4.53
 670,990 5.03 5.03 4.53 0 0 0
10/10/2018
5.03
 125,800 5.16 5.22 4.97 0 1,000 -0.0
09/10/2018
5.16
 247,260 5.03 5.16 5.03 100 0 0.0
08/10/2018
5.03
 208,861 5.22 5.28 5.03 0 10,000 -0.1
05/10/2018
5.22
 248,790 5.41 5.41 5.22 50,000 0 0.4
04/10/2018
5.41
 391,985 5.22 5.54 5.22 45,000 0 0.4
03/10/2018: Cổ tức tiền mặt tỉ lệ: 2.8%
03/10/2018
5.22
 147,550 5.17 5.28 5.10 100 0 0.0
02/10/2018
5.17
 464,950 5.11 5.41 5.05 0 0 0
01/10/2018
5.11
 381,387 5.11 5.29 4.99 0 0 0
28/09/2018
5.11
 414,000 5.29 5.41 5.11 100 0 0.0
27/09/2018
5.29
 482,660 5.11 5.35 5.11 100 0 0.0
26/09/2018
5.11
 493,015 5.17 5.29 5.11 0 100 -0.0
25/09/2018
5.17
 821,300 4.81 5.23 4.93 100 0 0.0
24/09/2018
4.81
 197,514 4.81 4.93 4.68 14,700 0 0.1
21/09/2018
4.81
 189,740 4.81 4.87 4.68 17,400 0 0.1
20/09/2018
4.81
 204,606 4.87 4.93 4.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |