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)
11/07/2017
4.46
 109,400 4.46 4.52 4.35 200 0 0.0
10/07/2017
4.46
 181,100 4.58 4.63 4.35 0 0 0
07/07/2017
4.58
 181,561 4.74 4.97 4.58 300 0 0.0
06/07/2017
4.74
 505,462 4.52 4.74 4.46 2,800 0 0.0
05/07/2017
4.52
 309,512 4.41 4.52 4.41 200 0 0.0
04/07/2017
4.41
 63,677 4.41 4.46 4.29 4,100 0 0.0
03/07/2017
4.41
 161,500 4.35 4.52 4.41 2,900 0 0.0
30/06/2017
4.35
 316,530 4.35 4.46 4.35 200 1,500 -0.0
29/06/2017
4.35
 305,325 4.24 4.41 4.24 1,000 2,000 -0.0
28/06/2017
4.24
 140,323 4.18 4.29 4.18 200 0 0.0
27/06/2017
4.18
 153,524 4.29 4.29 4.18 700 0 0.0
26/06/2017
4.29
 132,880 4.18 4.35 4.24 2,300 1,100 0.0
23/06/2017
4.18
 43,700 4.24 4.24 4.12 0 0 0
22/06/2017
4.24
 33,052 4.24 4.29 4.07 1,700 0 0.0
21/06/2017
4.24
 101,960 4.29 4.29 4.18 2,400 0 0.0
20/06/2017
4.29
 96,600 4.29 4.35 4.24 2,100 0 0.0
19/06/2017
4.29
 111,200 4.29 4.35 4.18 5,000 0 0.0
16/06/2017
4.29
 233,060 4.24 4.29 4.24 0 0 0
15/06/2017
4.24
 143,770 4.35 4.35 4.18 100 70 0.0
14/06/2017
4.35
 150,710 4.35 4.46 4.29 1,100 3,300 -0.0
13/06/2017
4.35
 748,159 4.07 4.46 4.12 600 6,800 -0.0
12/06/2017
4.07
 87,965 4.07 4.12 4.01 3,000 0 0.0
09/06/2017
4.07
 67,813 4.07 4.12 4.01 0 0 0
08/06/2017
4.07
 144,518 4.12 4.18 4.01 200 2,848 -0.0
07/06/2017
4.12
 47,154 4.07 4.12 4.07 100 0 0.0
06/06/2017
4.07
 16,002 4.07 4.12 4.01 0 0 0
05/06/2017
4.07
 80,000 4.12 4.18 3.95 6,000 0 0.0
02/06/2017
4.12
 126,177 4.18 4.18 3.95 10,800 0 0.1
01/06/2017
4.18
 69,831 4.24 4.29 4.12 2,800 0 0.0
31/05/2017
4.24
 72,220 4.12 4.24 4.12 8,200 0 0.1
30/05/2017
4.12
 64,710 4.29 4.29 4.12 2,800 0 0.0
29/05/2017
4.29
 55,217 4.29 4.29 4.12 4,400 0 0.0
26/05/2017
4.29
 66,916 4.41 4.41 4.12 7,100 0 0.1
25/05/2017
4.41
 121,924 4.29 4.46 4.24 12,500 0 0.1
24/05/2017
4.29
 133,110 4.24 4.63 4.18 57,500 0 0.4
23/05/2017
4.24
 160,445 4.12 4.24 4.12 100,100 0 0.7
22/05/2017
4.12
 226,100 4.07 4.18 4.07 81,300 0 0.6
19/05/2017
4.07
 30,967 4.12 4.12 4.07 0 0 0
18/05/2017
4.12
 27,742 4.12 4.18 4.07 2,100 0 0.0
17/05/2017
4.12
 41,406 4.18 4.18 4.12 2,400 0 0.0
16/05/2017
4.18
 93,405 4.24 4.24 4.18 50,200 0 0.4
15/05/2017
4.24
 112,804 4.07 4.24 4.07 56,700 0 0.4
12/05/2017
4.07
 134,324 4.12 4.12 4.07 100,000 0 0.7
11/05/2017
4.12
 71,737 4.18 4.18 4.07 44,300 0 0.3
10/05/2017
4.18
 91,223 4.18 4.24 4.07 20,000 0 0.1
09/05/2017
4.18
 158,802 4.07 4.18 4.07 25,100 48,100 -0.2
08/05/2017
4.07
 93,583 4.24 4.24 3.95 32,700 45,600 -0.1
05/05/2017
4.24
 74,310 3.90 4.24 3.84 11,300 16,300 -0.0
04/05/2017
3.90
 137,502 3.90 3.90 3.73 0 0 0
03/05/2017
3.90
 244,370 4.12 4.18 3.73 200 210 -0.0
28/04/2017
4.12
 129,800 4.29 4.29 4.12 6,600 0 0.0
27/04/2017
4.29
 35,950 4.24 4.35 4.24 0 0 0
26/04/2017
4.24
 73,500 4.29 4.29 4.24 0 0 0
25/04/2017
4.29
 116,900 4.24 4.35 4.24 0 0 0
24/04/2017
4.24
 82,400 4.24 4.29 4.18 0 0 0
21/04/2017
4.24
 17,400 4.29 4.29 4.24 0 0 0
20/04/2017
4.29
 22,798 4.35 4.35 4.24 0 0 0
19/04/2017
4.35
 74,913 4.24 4.35 4.24 0 0 0
18/04/2017
4.24
 60,400 4.29 4.29 4.18 0 0 0
17/04/2017
4.29
 144,470 4.29 4.35 4.29 0 0 0
14/04/2017
4.29
 94,870 4.41 4.41 4.29 100 10 0.0
13/04/2017
4.41
 36,200 4.46 4.46 4.35 0 0 0
12/04/2017
4.46
 43,510 4.46 4.46 4.41 0 0 0
11/04/2017
4.46
 98,637 4.46 4.52 4.41 0 0 0
10/04/2017
4.46
 39,420 4.41 4.46 4.35 0 0 0
07/04/2017
4.41
 40,220 4.35 4.46 4.35 0 5,100 -0.0
05/04/2017
4.35
 32,460 4.41 4.52 4.35 0 0 0
04/04/2017
4.41
 256,303 4.46 4.46 4.35 0 0 0
03/04/2017
4.46
 61,729 4.46 4.63 4.46 5,100 0 0.0
31/03/2017
4.46
 83,716 4.58 4.63 4.46 0 0 0
30/03/2017
4.58
 83,914 4.52 4.63 4.52 500 0 0.0
29/03/2017
4.52
 27,010 4.46 4.52 4.46 0 0 0
28/03/2017
4.46
 50,415 4.41 4.52 4.41 0 0 0
27/03/2017
4.41
 260,350 4.52 4.52 4.35 2,000 0 0.0
24/03/2017
4.52
 105,779 4.52 4.58 4.52 10,000 0 0.1
23/03/2017
4.52
 52,360 4.52 4.58 4.52 0 3,400 -0.0
22/03/2017
4.52
 229,700 4.58 4.58 4.52 0 0 0
21/03/2017
4.58
 120,400 4.63 4.63 4.52 1,000 0 0.0
20/03/2017
4.63
 139,800 4.69 4.69 4.58 4,000 0 0.0
17/03/2017
4.69
 37,400 4.80 4.80 4.63 2,000 0 0.0
16/03/2017
4.80
 79,360 4.69 4.80 4.63 600 0 0.0
15/03/2017
4.69
 100,120 4.63 4.69 4.58 0 0 0
14/03/2017
4.63
 143,700 4.58 4.63 4.52 0 0 0
13/03/2017
4.58
 40,160 4.63 4.63 4.58 0 0 0
10/03/2017
4.63
 132,900 4.63 4.63 4.58 0 0 0
09/03/2017
4.63
 105,673 4.74 4.74 4.63 0 0 0
08/03/2017
4.74
 107,196 4.74 4.80 4.69 0 0 0
07/03/2017
4.74
 128,710 4.69 4.74 4.69 100 0 0.0
06/03/2017
4.69
 69,750 4.74 4.80 4.69 0 10,000 -0.1
03/03/2017
4.74
 102,100 4.86 4.86 4.69 0 2,000 -0.0
02/03/2017
4.86
 98,900 4.91 4.97 4.80 0 52,900 -0.5
01/03/2017
4.91
 220,440 4.91 5.03 4.80 0 0 0
28/02/2017
4.91
 243,208 5.14 5.14 4.91 0 0 0
27/02/2017
5.14
 144,353 5.20 5.20 5.03 0 0 0
24/02/2017
5.20
 122,030 5.14 5.25 5.08 0 0 0
23/02/2017
5.14
 80,230 5.14 5.20 5.08 0 0 0
22/02/2017
5.14
 347,480 5.03 5.31 5.03 0 0 0
21/02/2017
5.03
 163,013 5.20 5.20 5.03 0 0 0
20/02/2017
5.20
 156,998 5.25 5.25 5.08 0 0 0
17/02/2017
5.25
 109,400 5.03 5.25 4.91 200 2,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |