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)
19/09/2018
4.87
 762,806 4.50 4.93 4.56 0 0 0
18/09/2018
4.50
 170,210 4.50 4.50 4.26 0 0 0
17/09/2018
4.50
 378,436 4.56 4.68 4.32 15,500 53,100 -0.3
14/09/2018
4.56
 190,510 4.56 4.74 4.56 15,500 58,500 -0.3
13/09/2018
4.56
 314,250 4.68 4.81 4.56 15,100 60,000 -0.3
12/09/2018
4.68
 468,450 4.38 4.74 4.44 100 0 0.0
11/09/2018
4.38
 139,200 4.32 4.44 4.32 16,400 13,200 0.0
10/09/2018
4.32
 135,928 4.32 4.38 4.26 0 0 0
07/09/2018
4.32
 91,110 4.32 4.32 4.20 1,000 0 0.0
06/09/2018
4.32
 59,970 4.26 4.32 4.20 16,800 0 0.1
05/09/2018
4.26
 189,899 4.38 4.44 4.26 16,200 0 0.1
04/09/2018
4.38
 135,880 4.32 4.50 4.26 16,400 0 0.1
31/08/2018
4.32
 83,033 4.44 4.44 4.32 0 0 0
30/08/2018
4.44
 275,300 4.14 4.44 4.14 3,100 23,500 -0.1
29/08/2018
4.14
 95,750 4.14 4.14 4.08 17,100 0 0.1
28/08/2018
4.14
 119,525 4.14 4.14 4.08 17,100 0 0.1
27/08/2018
4.14
 148,428 4.08 4.20 4.08 0 0 0
24/08/2018
4.08
 72,647 4.08 4.14 3.95 0 0 0
23/08/2018
4.08
 166,295 4.08 4.14 3.95 17,400 45,000 -0.2
22/08/2018
4.08
 80,510 4.08 4.08 3.95 17,500 18,500 -0.0
21/08/2018
4.08
 133,877 4.01 4.08 3.95 17,600 28,200 -0.1
20/08/2018
4.01
 56,640 4.14 4.14 4.01 17,100 13,000 0.0
17/08/2018
4.14
 44,007 4.08 4.20 4.08 0 100 -0.0
16/08/2018
4.08
 95,210 3.83 4.14 3.83 8,900 0 0.1
15/08/2018
3.83
 262,846 4.26 4.32 3.83 16,600 0 0.1
14/08/2018
4.26
 143,154 4.38 4.38 4.26 16,200 0 0.1
13/08/2018
4.38
 417,959 4.44 4.44 4.26 16,100 145,000 -0.9
10/08/2018
4.44
 94,690 4.44 4.44 4.32 0 0 0
09/08/2018
4.44
 226,162 4.44 4.44 4.26 0 200 -0.0
08/08/2018
4.44
 408,687 4.14 4.50 4.01 17,000 0 0.1
07/08/2018
4.14
 176,220 4.20 4.26 4.01 18,000 0 0.1
06/08/2018
4.20
 404,789 3.89 4.26 4.01 300 17,500 -0.1
03/08/2018
3.89
 341,350 3.59 3.89 3.59 100 0 0.0
02/08/2018
3.59
 84,530 3.47 3.59 3.53 5,300 0 0.0
01/08/2018
3.47
 49,830 3.41 3.65 3.47 200 0 0.0
31/07/2018
3.41
 86,330 3.47 3.53 3.41 20,300 0 0.1
30/07/2018
3.47
 185,726 3.59 3.59 3.47 21,700 0 0.1
27/07/2018
3.59
 21,162 3.59 3.59 3.53 3,400 0 0.0
26/07/2018
3.59
 14,520 3.65 3.65 3.53 8,100 0 0.0
25/07/2018
3.65
 31,005 3.59 3.65 3.53 0 0 0
24/07/2018
3.59
 85,900 3.53 3.59 3.47 8,900 0 0.1
23/07/2018
3.53
 10,614 3.59 3.59 3.47 0 0 0
20/07/2018
3.59
 67,100 3.59 3.59 3.28 19,600 0 0.1
19/07/2018
3.59
 43,400 3.59 3.59 3.53 200 0 0.0
18/07/2018
3.59
 40,770 3.53 3.65 3.47 2,700 0 0.0
17/07/2018
3.53
 16,300 3.53 3.53 3.41 4,700 0 0.0
16/07/2018
3.53
 8,800 3.53 3.53 3.47 1,100 0 0.0
13/07/2018
3.53
 33,000 3.47 3.53 3.41 7,100 0 0.0
12/07/2018
3.47
 23,020 3.47 3.47 3.41 15,600 0 0.1
11/07/2018
3.47
 26,400 3.53 3.59 3.41 7,600 0 0.0
10/07/2018
3.53
 17,484 3.53 3.53 3.47 11,100 0 0.1
09/07/2018
3.53
 22,120 3.59 3.59 3.53 0 0 0
06/07/2018
3.59
 8,100 3.41 3.59 3.41 300 0 0.0
05/07/2018
3.41
 46,945 3.59 3.59 3.41 0 0 0
04/07/2018
3.59
 81,130 3.53 3.65 3.47 23,100 0 0.1
03/07/2018
3.53
 29,500 3.59 3.59 3.53 5,000 0 0.0
02/07/2018
3.59
 25,220 3.71 3.71 3.53 0 0 0
29/06/2018
3.71
 113,400 3.47 3.71 3.53 2,900 0 0.0
28/06/2018
3.47
 12,225 3.59 3.59 3.47 2,000 0 0.0
27/06/2018
3.59
 51,820 3.53 3.59 3.53 0 0 0
26/06/2018
3.53
 62,400 3.53 3.53 3.47 0 0 0
25/06/2018
3.53
 46,101 3.53 3.59 3.53 0 0 0
22/06/2018
3.53
 9,857 3.41 3.53 3.47 200 0 0.0
21/06/2018
3.41
 36,010 3.59 3.59 3.41 0 3,500 -0.0
20/06/2018
3.59
 75,400 3.28 3.59 3.28 200 0 0.0
19/06/2018
3.28
 115,800 3.41 3.47 3.28 0 10,000 -0.1
18/06/2018
3.41
 57,742 3.53 3.53 3.41 0 0 0
15/06/2018
3.53
 39,015 3.53 3.53 3.41 0 8,600 -0.0
14/06/2018
3.53
 86,544 3.53 3.53 3.47 0 13,300 -0.1
13/06/2018
3.53
 19,000 3.59 3.59 3.53 0 0 0
12/06/2018
3.59
 82,010 3.65 3.65 3.47 0 16,900 -0.1
11/06/2018
3.65
 45,020 3.59 3.71 3.59 100 0 0.0
08/06/2018
3.59
 41,530 3.59 3.65 3.53 0 0 0
07/06/2018
3.59
 71,594 3.65 3.65 3.53 100 0 0.0
06/06/2018
3.65
 90,256 3.71 3.83 3.53 200 0 0.0
05/06/2018
3.71
 49,634 3.65 3.83 3.65 200 0 0.0
04/06/2018
3.65
 52,713 3.53 3.65 3.53 603 1 0.0
01/06/2018
3.53
 55,000 3.65 3.65 3.53 0 0 0
31/05/2018
3.65
 27,651 3.53 3.65 3.53 1,501 1 0.0
30/05/2018
3.53
 12,128 3.59 3.59 3.47 102 1 0.0
29/05/2018
3.59
 130,595 3.35 3.65 3.28 200 0 0.0
28/05/2018
3.35
 139,332 3.65 3.65 3.28 0 0 0
25/05/2018
3.65
 55,211 3.77 3.77 3.59 1 1 -0
24/05/2018
3.77
 29,017 3.77 3.89 3.77 1 0 0.0
23/05/2018
3.77
 43,000 3.77 3.95 3.53 0 22,900 -0.1
22/05/2018
3.77
 146,910 3.95 3.95 3.71 0 800 -0.0
21/05/2018
3.95
 42,450 4.01 4.08 3.95 0 0 0
18/05/2018
4.01
 53,900 4.08 4.26 4.01 0 0 0
17/05/2018
4.08
 76,030 4.01 4.26 4.01 0 3,500 -0.0
16/05/2018
4.01
 36,923 4.08 4.26 3.95 100 0 0.0
15/05/2018
4.08
 201,950 4.26 4.26 3.89 200 0 0.0
14/05/2018
4.26
 59,160 4.14 4.32 4.20 200 0 0.0
11/05/2018
4.14
 29,503 4.20 4.26 4.14 0 0 0
10/05/2018
4.20
 160,912 4.08 4.38 4.20 100 0 0.0
09/05/2018
4.08
 129,320 4.01 4.14 4.01 100 0 0.0
08/05/2018
4.01
 74,261 4.01 4.14 3.95 4,700 0 0.0
07/05/2018
4.01
 162,274 3.65 4.01 3.65 100 0 0.0
04/05/2018
3.65
 75,712 3.47 3.65 3.53 200 0 0.0
03/05/2018
3.47
 115,609 3.47 3.53 3.35 0 0 0
02/05/2018
3.47
 118,200 3.77 3.77 3.41 477,500 477,200 0.0

Chính sách bảo mật | Điều khoản sử dụng |