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)
27/04/2018
3.77
 105,052 3.71 3.83 3.41 32,600 0 0.2
26/04/2018
3.71
 175,824 3.83 3.89 3.65 20,700 0 0.1
24/04/2018
3.83
 181,316 4.01 4.01 3.77 200 0 0.0
23/04/2018
4.01
 111,493 4.08 4.26 3.89 2,800 0 0.0
20/04/2018
4.08
 132,200 4.14 4.20 4.01 0 0 0
19/04/2018
4.14
 201,020 4.26 4.38 4.14 0 0 0
18/04/2018
4.26
 197,284 4.38 4.38 4.14 0 0 0
17/04/2018
4.38
 471,778 4.01 4.38 4.20 20,300 0 0.1
16/04/2018
4.01
 0 4.01 4.01 4.01 0 0 0
13/04/2018
4.01
 1,512,160 4.26 4.26 3.83 0 31,200 -0.2
12/04/2018
4.26
 0 4.26 4.26 4.26 0 0 0
11/04/2018
4.26
 0 4.26 4.26 4.26 0 0 0
10/04/2018
4.26
 889,802 4.68 4.68 4.26 2,000 0 0.0
09/04/2018
4.68
 80,062 4.81 4.81 4.68 200 0 0.0
06/04/2018
4.81
 131,539 4.74 4.87 4.74 0 0 0
05/04/2018
4.74
 217,443 4.68 4.74 4.62 0 0 0
04/04/2018
4.68
 359,916 4.81 4.93 4.62 500 0 0.0
03/04/2018
4.81
 152,710 4.81 4.87 4.68 0 0 0
02/04/2018
4.81
 281,317 5.05 5.11 4.74 5,001 0 0.0
30/03/2018
5.05
 327,511 5.23 5.29 4.87 2,000 1,000 0.0
29/03/2018
5.23
 125,014 5.29 5.47 5.17 1,100 1,914 -0.0
28/03/2018
5.29
 280,305 5.47 5.47 5.29 2,000 0 0.0
27/03/2018
5.47
 258,560 5.54 5.60 5.41 0 0 0
26/03/2018
5.54
 138,416 5.84 5.90 5.54 2,000 0 0.0
23/03/2018
5.84
 202,779 5.84 5.84 5.54 0 0 0
22/03/2018
5.84
 459,454 5.54 5.96 5.66 0 0 0
21/03/2018
5.54
 153,185 5.54 5.66 5.47 0 0 0
20/03/2018
5.54
 81,071 5.66 5.66 5.47 0 0 0
19/03/2018
5.66
 135,150 5.41 5.66 5.47 0 0 0
16/03/2018
5.41
 172,418 5.54 5.54 5.41 1,000 0 0.0
15/03/2018
5.54
 118,401 5.47 5.60 5.41 0 0 0
14/03/2018
5.47
 155,835 5.60 5.60 5.47 0 4,100 -0.0
13/03/2018
5.60
 150,970 5.78 5.78 5.47 0 8,400 -0.1
12/03/2018
5.78
 127,310 5.78 5.78 5.60 4,000 0 0.0
09/03/2018
5.78
 53,443 5.78 5.84 5.66 700 0 0.0
08/03/2018
5.78
 114,386 5.78 5.78 5.66 0 0 0
07/03/2018
5.78
 84,120 5.84 5.84 5.72 0 0 0
06/03/2018
5.84
 79,108 5.84 5.84 5.78 0 0 0
05/03/2018
5.84
 141,240 5.90 5.96 5.78 0 15,000 -0.1
02/03/2018
5.90
 155,860 5.78 5.90 5.72 0 0 0
01/03/2018
5.78
 275,805 5.90 5.90 5.72 0 100 -0.0
28/02/2018
5.90
 203,970 5.96 5.96 5.72 0 0 0
27/02/2018
5.96
 119,100 6.02 6.08 5.90 0 200 -0.0
26/02/2018
6.02
 259,960 5.96 6.20 6.02 100 100 0
23/02/2018
5.96
 171,801 5.78 6.02 5.78 115 0 0.0
22/02/2018
5.78
 160,900 6.02 6.02 5.72 0 0 0
21/02/2018
6.02
 245,700 5.96 6.14 5.90 0 0 0
13/02/2018
5.96
 168,167 6.02 6.20 5.96 100 0 0.0
12/02/2018
6.02
 159,840 5.66 6.02 5.66 70 0 0.0
09/02/2018
5.66
 252,400 5.72 5.78 5.41 600 0 0.0
08/02/2018
5.72
 194,920 6.08 6.08 5.54 0 0 0
07/02/2018
6.08
 420,334 5.78 6.20 5.78 0 800 -0.0
06/02/2018
5.78
 981,315 6.39 6.39 5.78 10,300 5,800 0.0
05/02/2018
6.39
 632,388 7.06 7.06 6.39 400 47,500 -0.5
02/02/2018
7.06
 426,545 6.69 7.06 6.69 600 44,000 -0.5
01/02/2018
6.69
 698,020 6.69 6.87 6.57 0 8,600 -0.1
31/01/2018
6.69
 1,257,219 7.36 7.36 6.69 0 62,000 -0.7
30/01/2018
7.36
 723,704 7.54 7.54 7.18 87,400 0 1.1
29/01/2018
7.54
 336,178 7.66 7.66 7.48 55,000 0 0.7
26/01/2018
7.66
 389,200 7.79 7.79 7.54 0 0 0
25/01/2018
7.79
 935,586 7.73 8.03 7.73 115,400 100,000 0.2
24/01/2018
7.73
 223,810 7.91 8.09 7.73 0 0 0
23/01/2018
7.91
 491,231 7.60 8.03 7.73 0 0 0
22/01/2018
7.60
 502,770 7.54 7.79 7.30 0 0 0
19/01/2018
7.54
 365,362 7.73 7.73 7.42 100 0 0.0
18/01/2018
7.73
 630,756 7.48 7.79 7.30 0 0 0
17/01/2018
7.48
 704,271 7.85 8.09 7.36 0 9 -0.0
16/01/2018
7.85
 649,915 7.97 8.15 7.79 0 0 0
15/01/2018
7.97
 921,826 8.09 8.15 7.79 0 0 0
12/01/2018
8.09
 871,654 8.58 8.70 8.03 0 300 -0.0
11/01/2018
8.58
 1,160,248 8.21 8.88 8.27 300 206,900 -2.9
10/01/2018
8.21
 3,079,948 7.48 8.21 7.48 0 100 -0.0
09/01/2018
7.48
 781,645 7.42 7.60 7.36 0 0 0
08/01/2018
7.42
 412,910 7.54 7.60 7.30 200 0 0.0
05/01/2018
7.54
 597,729 7.85 7.85 7.42 10,800 29,000 -0.2
04/01/2018
7.85
 468,621 7.60 8.03 7.73 44,200 0 0.6
03/01/2018
7.60
 706,688 7.42 7.66 7.24 0 59 -0.0
02/01/2018
7.42
 642,712 7.60 7.79 7.18 0 600 -0.0
29/12/2017
7.60
 219,416 7.66 7.85 7.60 0 0 0
28/12/2017
7.66
 297,365 7.73 7.85 7.60 0 210 -0.0
27/12/2017
7.73
 1,016,370 7.79 8.21 7.73 0 5,000 -0.1
26/12/2017
7.79
 613,133 7.48 7.79 7.48 0 0 0
25/12/2017
7.48
 631,870 7.66 7.91 7.48 0 0 0
22/12/2017
7.66
 527,962 7.60 7.66 7.18 0 0 0
21/12/2017
7.60
 1,098,510 7.91 8.03 7.36 0 0 0
20/12/2017
7.91
 1,492,639 7.30 8.03 7.30 0 50 -0.0
19/12/2017
7.30
 660,308 7.24 7.42 7.18 0 0 0
18/12/2017
7.24
 708,545 6.81 7.30 6.87 0 0 0
15/12/2017
6.81
 594,139 6.69 6.87 6.69 50 180,000 -2.0
14/12/2017
6.69
 323,290 6.69 6.75 6.51 0 0 0
13/12/2017
6.69
 990,563 6.27 6.87 6.27 0 11,800 -0.1
12/12/2017
6.27
 671,935 5.96 6.27 5.84 0 0 0
11/12/2017
5.96
 520,940 6.33 6.33 5.84 100 0 0.0
08/12/2017: Cổ tức tiền mặt tỉ lệ: 8%
08/12/2017
6.33
 214,467 6.33 6.81 6.27 0 0 0
07/12/2017
6.33
 337,428 6.61 6.61 6.33 100 10,100 -0.1
06/12/2017
6.61
 327,910 6.67 6.72 6.44 100 0 0.0
05/12/2017
6.67
 327,335 6.95 7.00 6.67 100 0 0.0
04/12/2017
6.95
 768,878 6.44 7.00 6.50 800 500 0.0
01/12/2017
6.44
 607,425 6.21 6.50 6.21 0 0 0
30/11/2017
6.21
 247,902 6.33 6.33 6.04 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |