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)
21/09/2016
6.55
 114,646 6.50 6.67 6.44 0 0 0
20/09/2016
6.50
 182,000 6.44 6.55 6.44 20,000 0 0.2
19/09/2016
6.44
 312,040 6.50 6.67 6.38 0 3,000 -0.0
16/09/2016
6.50
 332,460 6.50 6.67 6.50 21,000 0 0.2
15/09/2016
6.50
 207,549 6.61 6.61 6.44 0 0 0
14/09/2016
6.61
 352,210 6.50 6.72 5.87 0 0 0
13/09/2016
6.50
 570,280 6.44 6.78 6.50 0 0 0
12/09/2016
6.44
 343,800 6.67 6.72 6.38 0 0 0
09/09/2016
6.67
 345,250 6.78 6.95 6.67 0 0 0
08/09/2016
6.78
 509,500 6.72 7.06 6.78 4,000 0 0.0
07/09/2016
6.72
 1,033,205 6.16 6.72 6.16 2,000 0 0.0
06/09/2016
6.16
 227,900 6.10 6.27 6.10 0 0 0
05/09/2016
6.10
 287,530 6.16 6.16 6.04 0 0 0
01/09/2016
6.16
 276,300 6.21 6.21 6.04 0 0 0
31/08/2016
6.21
 486,222 6.38 6.38 6.16 0 0 0
30/08/2016
6.38
 390,990 5.99 6.38 5.76 0 17,200 -0.2
29/08/2016
5.99
 969,237 6.50 6.55 5.87 45,000 0 0.5
26/08/2016
6.50
 843,690 6.78 6.78 6.44 0 0 0
25/08/2016
6.78
 342,000 6.83 6.83 6.67 6,000 1,500 0.1
24/08/2016
6.83
 305,102 7.00 7.00 6.83 0 0 0
23/08/2016
7.00
 361,111 7.12 7.12 6.89 100 0 0.0
22/08/2016
7.12
 182,629 7.12 7.17 7.12 0 12,000 -0.2
19/08/2016
7.12
 584,090 7.12 7.40 7.12 0 35,000 -0.5
18/08/2016
7.12
 432,500 7.34 7.34 7.12 0 20,000 -0.3
17/08/2016
7.34
 334,951 7.34 7.40 7.29 0 118,400 -1.5
16/08/2016
7.34
 382,064 7.40 7.63 7.29 1,300 31,600 -0.4
15/08/2016
7.40
 733,180 7.17 7.40 7.23 0 234,100 -3.0
12/08/2016
7.17
 569,461 7.17 7.46 7.12 45,000 50,900 -0.1
11/08/2016
7.17
 264,938 7.29 7.29 7.12 1,500 15,000 -0.2
10/08/2016
7.29
 587,100 7.40 7.40 7.17 48,400 0 0.6
09/08/2016
7.40
 314,995 7.23 7.46 7.23 28,800 0 0.4
08/08/2016
7.23
 83,000 7.17 7.23 7.12 0 0 0
05/08/2016
7.17
 209,582 7.34 7.34 7.12 0 0 0
04/08/2016
7.34
 248,427 7.23 7.57 7.34 0 0 0
03/08/2016
7.23
 225,382 7.23 7.23 7.06 0 0 0
02/08/2016
7.23
 212,033 7.40 7.40 7.12 0 23 -0.0
01/08/2016
7.40
 246,800 7.29 7.46 7.29 0 0 0
29/07/2016
7.29
 134,331 7.34 7.34 7.23 0 0 0
28/07/2016
7.34
 310,100 7.40 7.40 7.29 0 0 0
27/07/2016
7.40
 179,300 7.40 7.51 7.40 600 0 0.0
26/07/2016
7.40
 320,100 7.63 7.63 7.34 100 0 0.0
25/07/2016
7.63
 77,010 7.63 7.63 7.57 0 0 0
22/07/2016
7.63
 459,800 7.68 7.68 7.46 0 0 0
21/07/2016
7.68
 388,437 7.51 7.85 7.46 0 10 -0.0
20/07/2016
7.51
 287,065 7.85 7.85 7.51 0 500 -0.0
19/07/2016
7.85
 240,623 7.91 7.96 7.74 0 0 0
18/07/2016
7.91
 309,751 7.91 8.02 7.85 0 0 0
15/07/2016
7.91
 231,207 7.96 7.96 7.85 0 0 0
14/07/2016
7.96
 364,609 7.96 7.96 7.79 31,000 0 0.4
13/07/2016
7.96
 405,370 7.79 8.19 7.85 500 0 0.0
12/07/2016
7.79
 765,631 7.79 7.91 7.63 10 200,000 -2.8
11/07/2016
7.79
 491,740 8.19 8.19 7.79 1,000 0 0.0
08/07/2016
8.19
 581,310 8.42 8.42 8.13 10 0 0.0
07/07/2016
8.42
 693,280 8.42 8.53 8.30 0 20,000 -0.3
06/07/2016
8.42
 314,563 8.47 8.47 8.25 0 0 0
05/07/2016
8.47
 668,638 8.59 8.59 8.47 0 6,500 -0.1
04/07/2016
8.59
 528,400 8.70 8.81 8.59 0 1,500 -0.0
01/07/2016
8.70
 538,925 8.47 8.76 8.36 0 0 0
30/06/2016
8.47
 711,610 8.53 8.87 8.47 5,000 12,500 -0.1
29/06/2016
8.53
 545,970 8.36 8.59 8.42 0 1,500 -0.0
28/06/2016
8.36
 297,900 8.30 8.42 8.13 0 1,000 -0.0
27/06/2016
8.30
 684,910 8.47 8.53 8.08 2,300 0 0.0
24/06/2016
8.47
 2,202,890 8.98 9.04 8.13 41,500 4,000 0.5
23/06/2016
8.98
 485,466 9.15 9.15 8.98 0 4,000 -0.1
22/06/2016
9.15
 715,940 9.09 9.26 9.04 0 4,000 -0.1
21/06/2016
9.09
 780,199 9.32 9.43 9.09 10,000 5,000 0.1
20/06/2016
9.32
 890,400 9.15 9.43 9.15 0 2,000 -0.0
17/06/2016
9.15
 991,645 8.98 9.15 8.81 3,000 0 0.0
16/06/2016
8.98
 673,650 9.26 9.26 8.98 0 0 0
15/06/2016
9.26
 669,828 9.21 9.32 8.92 0 2,100 -0.0
14/06/2016
9.21
 1,462,260 8.92 9.32 8.81 10,000 0 0.2
13/06/2016
8.92
 1,235,640 9.55 9.55 8.92 2,000 0 0.0
10/06/2016
9.55
 1,356,340 9.72 9.83 9.43 0 0 0
09/06/2016
9.72
 1,800,583 9.09 9.77 9.21 0 6,000 -0.1
08/06/2016
9.09
 1,827,020 9.26 9.55 9.09 2,000 0 0.0
07/06/2016
9.26
 1,920,780 8.53 9.32 8.53 120 63,000 -1.0
06/06/2016
8.53
 1,715,726 8.25 8.59 8.19 0 0 0
03/06/2016
8.25
 1,446,940 8.02 8.36 8.08 0 0 0
02/06/2016
8.02
 206,147 7.91 8.02 7.91 1,000 0 0.0
01/06/2016
7.91
 310,810 8.02 8.08 7.91 2,000 0 0.0
31/05/2016
8.02
 670,702 7.91 8.25 7.85 4,000 0 0.1
30/05/2016
7.91
 149,310 7.85 7.91 7.85 0 0 0
27/05/2016
7.85
 163,700 7.96 7.96 7.85 15,000 0 0.2
26/05/2016
7.96
 314,313 8.02 8.19 7.91 0 1,000 -0.0
25/05/2016
8.02
 322,075 7.91 8.30 8.02 20,000 0 0.3
24/05/2016
7.91
 172,600 7.74 7.91 7.68 0 0 0
23/05/2016
7.74
 387,441 7.96 8.02 7.74 1,000 1,000 -0.0
20/05/2016
7.96
 441,553 7.85 8.13 7.91 50,000 0 0.7
19/05/2016
7.85
 564,100 8.19 8.19 7.85 9,100 1,000 0.1
18/05/2016
8.19
 814,390 8.36 8.70 8.19 0 0 0
17/05/2016
8.36
 1,290,367 7.68 8.36 7.79 12,900 1,000 0.2
16/05/2016
7.68
 487,021 7.46 7.68 7.46 0 0 0
13/05/2016
7.46
 339,603 7.29 7.57 7.34 0 0 0
12/05/2016
7.29
 151,950 7.29 7.40 7.29 50 0 0.0
11/05/2016
7.29
 81,310 7.34 7.40 7.23 10 0 0.0
10/05/2016
7.34
 195,030 7.40 7.40 7.23 330 3,500 -0.0
09/05/2016
7.40
 101,931 7.46 7.57 7.40 10,000 0 0.1
06/05/2016
7.46
 143,006 7.40 7.51 7.34 0 0 0
05/05/2016
7.40
 138,308 7.40 7.51 7.34 9,800 0 0.1
04/05/2016
7.40
 339,091 7.57 7.57 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |