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)
29/11/2017
6.33
 362,642 6.10 6.33 5.93 0 0 0
28/11/2017
6.10
 708,398 6.38 6.38 6.04 0 0 0
27/11/2017
6.38
 707,135 6.44 6.55 6.38 0 0 0
24/11/2017
6.44
 488,810 6.27 6.50 6.27 0 0 0
23/11/2017
6.27
 1,982,509 5.70 6.27 5.76 0 0 0
22/11/2017
5.70
 255,085 5.59 5.70 5.59 0 0 0
21/11/2017
5.59
 365,320 5.70 5.70 5.54 0 0 0
20/11/2017
5.70
 224,220 5.54 5.76 5.59 57,900 0 0.6
17/11/2017
5.54
 206,070 5.65 5.65 5.54 0 0 0
16/11/2017
5.65
 154,500 5.54 5.65 5.42 0 0 0
15/11/2017
5.54
 208,930 5.65 5.65 5.42 1,800 0 0.0
14/11/2017
5.65
 143,200 5.70 5.82 5.65 0 0 0
13/11/2017
5.70
 109,564 5.70 5.76 5.59 0 0 0
10/11/2017
5.70
 262,375 5.70 5.82 5.65 41,000 0 0.4
09/11/2017
5.70
 163,030 5.70 5.70 5.59 31,500 0 0.3
08/11/2017
5.70
 168,108 5.82 5.82 5.70 0 2,000 -0.0
07/11/2017
5.82
 423,761 5.48 5.87 5.54 400 6,500 -0.1
06/11/2017
5.48
 157,130 5.20 5.54 5.31 100 9,400 -0.1
03/11/2017
5.20
 82,790 5.14 5.25 5.14 0 500 -0.0
02/11/2017
5.14
 259,510 5.25 5.31 5.14 100 103,500 -1.0
01/11/2017
5.25
 176,200 5.08 5.37 5.08 100 24,400 -0.2
31/10/2017
5.08
 68,890 5.08 5.14 4.97 1,000 0 0.0
30/10/2017
5.08
 120,930 5.25 5.37 5.03 100 19,900 -0.2
27/10/2017
5.25
 69,281 5.08 5.37 4.97 500 25,300 -0.2
26/10/2017
5.08
 90,310 5.31 5.48 5.03 5,100 31,200 -0.2
25/10/2017
5.31
 82,510 5.31 5.42 5.31 0 0 0
24/10/2017
5.31
 190,110 5.48 5.48 5.25 0 0 0
23/10/2017
5.48
 79,440 5.59 5.82 5.48 100 0 0.0
20/10/2017
5.59
 85,410 5.70 5.70 5.59 0 0 0
19/10/2017
5.70
 91,900 5.70 5.70 5.65 100 0 0.0
18/10/2017
5.70
 81,610 5.70 5.76 5.65 0 0 0
17/10/2017
5.70
 113,952 5.76 5.82 5.65 0 0 0
16/10/2017
5.76
 191,560 5.76 5.82 5.70 200 2,400 -0.0
13/10/2017
5.76
 169,675 5.76 5.76 5.70 0 0 0
12/10/2017
5.76
 324,870 5.70 5.82 5.70 300 0 0.0
11/10/2017
5.70
 274,190 5.54 5.82 5.65 100 0 0.0
10/10/2017
5.54
 124,745 5.65 5.70 5.54 100 0 0.0
09/10/2017
5.65
 348,619 5.59 5.70 5.54 59 0 0.0
06/10/2017
5.59
 67,720 5.54 5.59 5.42 0 0 0
05/10/2017
5.54
 117,340 5.59 5.65 5.42 0 0 0
04/10/2017
5.59
 141,600 5.65 5.65 5.48 0 0 0
03/10/2017
5.65
 143,500 5.76 5.76 5.54 0 0 0
02/10/2017
5.76
 164,427 5.76 5.87 5.65 100 0 0.0
29/09/2017
5.76
 303,010 5.87 5.87 5.76 0 0 0
28/09/2017
5.87
 326,859 5.82 5.99 5.70 2,400 800 0.0
27/09/2017
5.82
 425,313 5.99 5.99 5.65 3,100 29,100 -0.3
26/09/2017
5.99
 797,700 5.70 6.21 5.76 200 30,900 -0.3
25/09/2017
5.70
 1,030,527 5.25 5.76 5.31 100 7,000 -0.1
22/09/2017
5.25
 105,014 5.31 5.42 5.25 0 0 0
21/09/2017
5.31
 342,300 5.31 5.42 5.25 3,200 157,400 -1.4
20/09/2017
5.31
 157,346 5.31 5.37 5.20 0 0 0
19/09/2017
5.31
 305,220 5.31 5.42 5.25 1,300 28,000 -0.2
18/09/2017
5.31
 455,720 4.97 5.42 4.97 600 2,000 -0.0
15/09/2017
4.97
 18,410 4.91 4.97 4.86 500 0 0.0
14/09/2017
4.91
 126,331 4.86 4.97 4.80 100 37,100 -0.3
13/09/2017
4.86
 52,804 4.91 4.97 4.80 100 44,000 -0.4
12/09/2017
4.91
 61,627 4.86 4.97 4.86 100 0 0.0
11/09/2017
4.86
 28,110 4.91 4.91 4.80 0 7,000 -0.1
08/09/2017
4.91
 29,200 4.91 4.97 4.86 1,800 0 0.0
07/09/2017
4.91
 57,579 4.86 4.97 4.86 800 0 0.0
06/09/2017
4.86
 98,200 4.80 4.91 4.63 0 0 0
05/09/2017
4.80
 30,020 4.86 4.91 4.74 0 0 0
01/09/2017
4.86
 5,700 4.80 4.91 4.80 100 0 0.0
31/08/2017
4.80
 19,600 4.74 4.86 4.63 3,500 0 0.0
30/08/2017
4.74
 31,110 4.86 4.86 4.69 200 0 0.0
29/08/2017
4.86
 66,748 4.80 4.86 4.69 100 0 0.0
28/08/2017
4.80
 59,330 4.86 4.86 4.41 600 0 0.0
25/08/2017
4.86
 36,970 4.80 4.91 4.74 4,300 0 0.0
24/08/2017
4.80
 45,180 4.91 4.91 4.80 100 5,500 -0.0
23/08/2017
4.91
 26,005 4.91 4.91 4.86 600 0 0.0
22/08/2017
4.91
 45,100 4.80 4.97 4.80 5,700 0 0.0
21/08/2017
4.80
 35,550 4.80 5.03 4.80 600 0 0.0
18/08/2017
4.80
 122,077 5.03 5.03 4.74 10,400 0 0.1
17/08/2017
5.03
 292,305 5.14 5.14 4.97 5,000 0 0.0
16/08/2017
5.14
 63,170 5.14 5.20 5.08 3,400 0 0.0
15/08/2017
5.14
 59,900 5.14 5.20 5.08 1,200 0 0.0
14/08/2017
5.14
 108,490 5.25 5.25 5.08 3,000 10,030 -0.1
11/08/2017
5.25
 63,530 5.25 5.25 5.20 8,200 500 0.1
10/08/2017
5.25
 63,000 5.25 5.31 5.14 4,000 1,000 0.0
09/08/2017
5.25
 418,960 5.37 5.37 5.08 20,700 4,900 0.1
08/08/2017
5.37
 198,121 5.31 5.65 5.31 16,500 0 0.2
07/08/2017
5.31
 212,587 5.25 5.42 5.25 2,800 0 0.0
04/08/2017
5.25
 476,914 5.14 5.31 5.03 17,200 200 0.2
03/08/2017
5.14
 268,456 5.20 5.31 5.08 94,200 100 0.9
02/08/2017
5.20
 334,630 4.97 5.31 4.91 104,000 0 0.9
01/08/2017
4.97
 677,619 4.91 5.20 4.91 113,600 2,000 1.0
31/07/2017
4.91
 143,600 4.91 4.97 4.80 44,500 0 0.4
28/07/2017
4.91
 154,600 4.80 4.91 4.74 5,900 0 0.1
27/07/2017
4.80
 152,500 4.80 4.80 4.63 5,900 0 0.0
26/07/2017
4.80
 69,566 4.80 4.97 4.74 12,200 500 0.1
25/07/2017
4.80
 149,596 4.97 5.08 4.63 100 4,900 -0.0
24/07/2017
4.97
 248,484 4.91 5.14 4.91 64,100 0 0.6
21/07/2017
4.91
 725,906 4.74 5.08 4.74 71,300 2,300 0.6
20/07/2017
4.74
 124,722 4.74 4.80 4.63 300 20,000 -0.2
19/07/2017
4.74
 385,200 4.58 4.86 4.58 2,900 0 0.0
18/07/2017
4.58
 218,500 4.58 4.63 4.52 0 0 0
17/07/2017
4.58
 332,217 4.46 4.63 4.46 2,000 0 0.0
14/07/2017
4.46
 68,743 4.41 4.52 4.35 100 0 0.0
13/07/2017
4.41
 98,074 4.35 4.52 4.35 2,600 0 0.0
12/07/2017
4.35
 145,004 4.46 4.52 4.35 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |