Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

12.70
0
(0%)
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
(2024-08-19) 		-0.80 -5.93% 11,425,500 0 0
12.70
13.70
12.70
2 tháng
(2024-07-22) 		-1.10 -7.97% 28,701,800 -21,600 -0.3
12.70
13.90
12.70
3 tháng
(2024-06-20) 		-3.20 -20.13% 52,848,500 -25,800 -0.4
12.70
15.90
12.70
6 tháng
(2024-03-22) 		-1.90 -13.01% 219,785,500 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-25) 		-0.39 -2.99% 390,716,900 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-29) 		-0.39 -2.96% 822,261,655 -116,061 -2.8
6.73
16.80
12.70
36 tháng
(2021-10-04) 		3.67 40.65% 1,296,508,605 -113,283 -2.2
6.73
25.73
12.70
60 tháng
(2019-10-15) 		8.20 182.25% 1,569,770,307 -6,113,026 -63.2
2.69
25.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
14.40
 1,303,100 15 15 13.80 0 0 0
23/04/2024
13.70
 2,252,300 14.40 14.50 13.50 0 0 0
22/04/2024
14.30
 1,494,500 14.10 14.50 14.10 0 0 0
19/04/2024
14.20
 3,140,400 14.20 14.80 14 0 0 0
17/04/2024
14.20
 2,717,900 15.20 15.30 14.20 0 0 0
16/04/2024
15.20
 3,925,900 14.80 15.30 14.50 0 0 0
15/04/2024
14.80
 6,336,200 16.50 16.90 14.80 0 0 0
12/04/2024
16.40
 1,560,500 16.70 16.70 15.90 0 0 0
11/04/2024
16.40
 3,514,700 15.70 16.50 15.60 0 0 0
10/04/2024
15.80
 3,476,600 16.40 16.50 15.80 0 0 0
09/04/2024
16.40
 4,276,600 16.40 16.70 15.90 0 0 0
08/04/2024
16.40
 4,080,300 16.60 17.10 16.40 0 0 0
05/04/2024
16.50
 11,063,000 15.60 17.10 15.50 0 40,100 -0.7
04/04/2024
15.60
 2,847,400 15.60 15.90 15.50 0 0 0
03/04/2024
15.60
 5,792,800 15.60 16.20 15.50 0 2,500 -0.0
02/04/2024
15.60
 5,731,800 15.10 15.60 14.70 0 0 0
01/04/2024
15
 2,685,100 15 15.20 14.60 0 0 0
29/03/2024
14.80
 1,874,000 14.80 15.10 14.70 0 0 0
28/03/2024
14.70
 782,300 14.70 15 14.60 0 0 0
27/03/2024
14.80
 3,098,800 15 15.20 14.80 0 0 0
26/03/2024
14.70
 1,161,600 14.70 14.90 14.50 0 0 0
25/03/2024
14.70
 3,012,500 14.60 15 14.60 0 0 0
22/03/2024
14.60
 1,299,400 14.70 14.80 14.40 0 0 0
21/03/2024
14.70
 1,481,500 14.50 14.70 14.50 0 0 0
20/03/2024
14.50
 947,300 14.40 14.60 14.30 0 0 0
19/03/2024
14.40
 675,000 14.30 14.60 14.30 0 0 0
18/03/2024
14.30
 2,530,600 14.50 14.70 14 0 0 0
15/03/2024
14.50
 1,212,500 14.80 15 14.50 0 0 0
14/03/2024
14.80
 4,087,600 14.40 15.10 14.50 0 0 0
13/03/2024
14.40
 1,183,700 14.20 14.50 14.20 0 0 0
12/03/2024
14.20
 1,055,600 14.20 14.40 14 0 14,400 -0.2
11/03/2024
14.20
 2,514,700 14.60 14.60 14.10 0 100 -0.0
08/03/2024
14.60
 1,255,300 14.90 15.10 14.50 0 0 0
07/03/2024
14.90
 1,201,700 14.80 15.10 14.60 0 0 0
06/03/2024
14.80
 1,668,200 14.90 15.20 14.60 0 0 0
05/03/2024
14.90
 1,166,600 15.10 15.20 14.80 0 0 0
04/03/2024
15.10
 1,318,800 15.10 15.40 15 0 0 0
01/03/2024
15.10
 2,249,800 14.80 15.30 14.70 0 0 0
29/02/2024
14.80
 956,600 15.10 15.30 14.70 0 0 0
28/02/2024
15.10
 6,042,000 14.60 15.70 14.50 0 0 0
27/02/2024
14.60
 655,000 14.30 14.60 14.30 0 0 0
26/02/2024
14.30
 834,800 14.30 14.40 14 0 0 0
23/02/2024
14.30
 1,055,700 14.70 14.80 14.30 0 0 0
22/02/2024
14.70
 2,199,300 14.60 15 14.50 0 0 0
21/02/2024
14.60
 760,300 14.60 14.70 14.50 0 0 0
20/02/2024
14.60
 725,500 14.80 14.90 14.60 0 0 0
19/02/2024
14.80
 2,922,600 14.60 15 14.60 0 0 0
16/02/2024
14.60
 996,400 14.30 14.60 14.30 0 0 0
15/02/2024
14.30
 650,700 14.30 14.40 14.20 0 0 0
07/02/2024
14.30
 480,500 14.40 14.50 14.20 0 0 0
06/02/2024
14.40
 845,900 14.20 14.40 14.10 0 0 0
05/02/2024
14.20
 815,700 14.20 14.30 14 0 0 0
02/02/2024
14.20
 609,300 14.20 14.30 14.10 0 0 0
01/02/2024
14.20
 508,600 14.30 14.40 14.20 0 0 0
31/01/2024
14.30
 1,012,100 14.50 14.60 14.30 0 0 0
30/01/2024
14.50
 644,500 14.50 14.70 14.40 0 0 0
29/01/2024
14.50
 682,900 14.50 14.60 14.40 0 0 0
26/01/2024
14.50
 678,200 14.50 14.70 14.50 0 0 0
25/01/2024
14.50
 253,200 14.50 14.70 14.40 0 0 0
24/01/2024
14.50
 396,800 14.60 14.70 14.40 0 0 0
23/01/2024
14.60
 681,900 14.40 14.70 14.40 0 0 0
22/01/2024
14.40
 396,400 14.50 14.60 14.40 0 0 0
19/01/2024
14.50
 821,100 14.60 14.70 14.40 0 0 0
18/01/2024
14.60
 569,900 14.50 14.60 14.40 0 0 0
17/01/2024
14.50
 657,400 14.50 14.80 14.50 0 0 0
16/01/2024
14.50
 488,800 14.40 14.50 14.30 0 0 0
15/01/2024
14.40
 688,200 14.40 14.60 14.30 0 0 0
12/01/2024
14.40
 881,400 14.70 14.80 14.40 0 0 0
11/01/2024
14.70
 951,900 14.60 14.70 14.40 0 0 0
10/01/2024
14.60
 1,407,500 14.60 14.80 14.40 0 0 0
09/01/2024
14.60
 2,725,000 14.90 14.90 14.50 0 0 0
08/01/2024
14.90
 1,454,500 15 15.20 14.90 0 0 0
05/01/2024
15
 852,300 15 15.20 15 0 0 0
04/01/2024
15
 2,433,000 15 15.60 15 0 0 0
03/01/2024
15
 631,900 14.90 15 14.80 0 0 0
02/01/2024
14.90
 878,700 15 15.20 14.90 0 0 0
29/12/2023
15
 787,500 15 15.10 14.90 0 0 0
28/12/2023
15
 742,600 15.20 15.20 15 0 0 0
27/12/2023
15.20
 746,400 15.20 15.30 15 0 0 0
26/12/2023
15.20
 912,300 14.90 15.40 15 0 0 0
25/12/2023
14.90
 1,026,400 14.90 15.10 14.90 0 220 -0.0
22/12/2023
14.90
 1,184,600 15.10 15.20 14.90 0 0 0
21/12/2023
15.10
 531,000 15.20 15.20 15 0 0 0
20/12/2023
15.20
 724,200 15.10 15.30 15 0 0 0
19/12/2023
15.10
 655,000 14.90 15.10 14.70 0 0 0
18/12/2023
14.90
 670,100 14.90 15.10 14.80 0 0 0
15/12/2023
14.90
 746,400 15 15.20 14.90 0 10 -0.0
14/12/2023
15
 810,600 15.20 15.50 15 0 0 0
13/12/2023
15.20
 1,777,700 15.70 15.70 15 0 0 0
12/12/2023
15.70
 752,600 15.70 15.90 15.50 0 0 0
11/12/2023
15.70
 1,090,200 15.60 16 15.50 0 0 0
08/12/2023
15.60
 1,251,200 15.60 15.70 15.30 0 0 0
07/12/2023
15.60
 3,110,300 16.10 16.10 15.30 0 0 0
06/12/2023
16.10
 1,840,000 16 16.20 15.70 0 0 0
05/12/2023
16
 4,995,900 15.30 16.50 15.30 0 62 -0.0
04/12/2023
15.30
 2,229,400 14.90 15.30 14.90 0 0 0
01/12/2023
14.90
 1,095,000 14.90 15.20 14.60 0 0 0
30/11/2023
14.90
 1,394,000 15 15.50 14.80 0 0 0
29/11/2023
15
 1,891,100 14.40 15.20 14.50 0 0 0
28/11/2023
14.40
 990,700 14.40 14.70 14.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |