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)
02/12/2015
10.00
 317,440 9.94 10.05 9.94 120,000 0 2.1
01/12/2015
9.94
 132,820 9.88 10.00 9.88 78,000 0 1.4
30/11/2015
9.88
 306,306 10.05 10.05 9.88 96,000 0 1.7
27/11/2015
10.05
 298,443 10.17 10.17 10.05 126,000 6,000 2.1
26/11/2015
10.17
 484,530 10.11 10.22 10.11 200,000 25,000 3.2
25/11/2015
10.11
 370,310 10.05 10.22 10.05 0 0 0
24/11/2015
10.05
 349,442 10.17 10.28 10.05 0 0 0
23/11/2015
10.17
 363,610 10.28 10.28 10.11 46,200 0 0.8
20/11/2015
10.28
 292,300 10.28 10.34 10.22 96,200 1,500 1.7
19/11/2015
10.28
 556,703 10.17 10.34 10.05 166,500 20,000 2.6
18/11/2015
10.17
 565,300 10.17 10.22 10.11 191,500 0 3.4
17/11/2015
10.17
 973,742 10.11 10.39 10.11 3,000 50,000 -0.9
16/11/2015
10.11
 820,306 10.51 10.51 10.11 0 0 0
13/11/2015
10.51
 580,314 10.85 10.85 10.51 0 25,000 -0.5
12/11/2015
10.85
 445,000 10.90 10.90 10.68 3,000 58,200 -1.1
11/11/2015
10.90
 326,432 10.96 11.01 10.90 168,400 0 3.3
10/11/2015
10.96
 456,810 11.01 11.01 10.90 185,000 0 3.6
09/11/2015
11.01
 466,693 11.01 11.07 9.94 146,600 0 2.8
06/11/2015
11.01
 481,201 11.18 11.18 10.96 0 47,900 -0.9
05/11/2015
11.18
 111,800 11.24 11.24 11.13 0 0 0
04/11/2015
11.24
 531,870 11.24 11.41 11.18 0 8,000 -0.2
03/11/2015
11.24
 415,670 11.07 11.24 11.01 0 180,800 -3.5
02/11/2015
11.07
 264,626 11.07 11.18 11.01 0 0 0
30/10/2015
11.07
 300,690 11.24 11.30 11.07 0 0 0
29/10/2015
11.24
 632,306 11.01 11.47 11.18 40,000 52,200 -0.2
28/10/2015
11.01
 446,700 10.96 11.13 10.96 0 0 0
27/10/2015
10.96
 564,009 11.18 11.18 10.96 0 0 0
26/10/2015
11.18
 450,101 11.30 11.30 11.18 0 25,000 -0.5
23/10/2015
11.30
 465,830 11.35 11.52 11.30 0 50,000 -1.0
22/10/2015
11.35
 296,560 11.24 11.41 11.18 0 75,000 -1.5
21/10/2015
11.24
 341,000 11.41 11.47 11.24 1,000 25,000 -0.5
20/10/2015
11.41
 589,259 11.52 11.52 11.24 12,000 0 0.2
19/10/2015
11.52
 443,600 11.58 11.58 11.52 0 25,000 -0.5
16/10/2015
11.58
 456,774 11.64 11.81 11.58 0 0 0
15/10/2015
11.64
 649,800 11.52 11.64 11.47 0 125,000 -2.6
14/10/2015
11.52
 853,810 11.64 11.64 11.41 0 0 0
13/10/2015
11.64
 710,610 11.86 11.86 11.58 0 25,000 -0.5
12/10/2015
11.86
 941,339 12.03 12.14 11.86 0 100,000 -2.1
09/10/2015
12.03
 1,641,301 11.86 12.31 10.68 0 155,000 -3.3
08/10/2015
11.86
 657,161 11.81 11.92 11.69 0 100,000 -2.1
07/10/2015
11.81
 2,436,390 11.41 12.20 11.58 0 103,100 -2.2
06/10/2015
11.41
 987,470 11.13 11.47 11.24 0 100,000 -2.0
05/10/2015
11.13
 389,025 10.96 11.18 11.01 0 125,000 -2.5
02/10/2015
10.96
 318,640 10.96 11.01 10.90 0 20,000 -0.4
01/10/2015
10.96
 171,320 10.96 11.07 10.96 0 5,200 -0.1
30/09/2015
10.96
 553,593 10.96 11.18 10.85 25,000 277,500 -4.9
29/09/2015
10.96
 506,700 11.13 11.13 10.85 0 35,000 -0.7
28/09/2015
11.13
 419,400 11.35 11.41 11.13 50,000 700 1.0
25/09/2015
11.35
 245,083 11.41 11.41 11.30 0 14,500 -0.3
24/09/2015
11.41
 538,387 11.58 11.58 11.35 0 0 0
23/09/2015
11.58
 985,713 11.41 11.64 11.30 0 65,000 -1.3
22/09/2015
11.41
 906,822 11.47 11.64 11.41 3,000 125,000 -2.5
21/09/2015
11.47
 393,192 11.41 11.47 11.24 0 195,000 -3.9
18/09/2015
11.41
 508,002 11.30 11.58 10.17 0 0 0
17/09/2015
11.30
 1,410,303 11.24 11.69 11.24 127,700 592,100 -9.4
16/09/2015
11.24
 466,300 11.13 11.30 11.07 170,000 190,000 -0.4
15/09/2015
11.13
 1,011,630 10.79 11.35 10.62 665,800 65,000 11.9
14/09/2015
10.79
 417,300 11.18 11.18 10.79 0 50,500 -1.0
11/09/2015
11.18
 549,200 11.18 11.47 11.13 0 0 0
10/09/2015
11.18
 420,400 11.35 11.35 11.07 0 41,500 -0.8
09/09/2015
11.35
 705,900 11.18 11.47 11.30 1,200 20,000 -0.4
08/09/2015
11.18
 358,800 10.90 11.18 10.79 60,000 0 1.2
07/09/2015
10.90
 512,374 11.13 11.13 10.90 0 10,000 -0.2
04/09/2015
11.13
 572,500 11.13 11.30 11.07 0 0 0
03/09/2015
11.13
 920,310 11.69 11.69 11.07 0 0 0
01/09/2015
11.69
 1,000,460 11.58 12.14 11.64 0 100,000 -2.1
31/08/2015
11.58
 1,386,260 11.58 11.97 11.47 50,000 51,800 -0.0
28/08/2015
11.58
 1,721,192 10.79 11.64 10.85 0 152,000 -3.1
27/08/2015
10.79
 1,167,025 10.68 11.18 10.73 4,000 25,100 -0.4
26/08/2015
10.68
 1,144,774 9.72 10.68 9.60 137,500 102,200 0.6
25/08/2015
9.72
 1,258,942 9.43 9.83 8.53 181,100 0 3.1
24/08/2015
9.43
 1,561,470 10.45 10.45 9.43 507,000 62,000 7.6
21/08/2015
10.45
 1,124,130 10.68 11.69 9.94 326,100 210,000 2.1
20/08/2015
10.68
 815,595 11.24 11.24 10.51 193,000 100,000 1.7
19/08/2015
11.24
 466,087 11.24 12.31 11.18 3,000 0 0.1
18/08/2015
11.24
 510,520 11.01 11.24 11.01 0 0 0
17/08/2015
11.01
 556,635 11.47 11.64 10.96 0 0 0
14/08/2015
11.47
 704,540 11.69 11.69 11.24 0 0 0
13/08/2015
11.69
 592,425 12.09 12.20 11.69 0 0 0
12/08/2015
12.09
 807,925 12.43 12.43 11.41 1,010 0 0.0
11/08/2015
12.43
 391,970 12.31 12.65 12.37 20,000 5,200 0.3
10/08/2015
12.31
 708,350 12.37 12.43 12.20 0 240,200 -5.2
07/08/2015
12.37
 406,799 12.48 12.54 12.37 0 0 0
06/08/2015
12.48
 509,950 12.71 12.71 12.48 0 149,000 -3.3
05/08/2015
12.71
 366,000 12.54 12.71 12.60 1,000 0 0.0
04/08/2015
12.54
 823,450 12.60 12.71 12.37 140,100 0 3.1
03/08/2015
12.60
 871,831 12.99 12.99 12.48 0 79,800 -1.8
31/07/2015
12.99
 354,238 13.22 13.27 12.99 0 0 0
30/07/2015
13.22
 626,330 12.93 13.39 13.05 0 100,900 -2.4
29/07/2015
12.93
 574,620 12.99 13.27 12.93 0 124,096 -2.9
28/07/2015
12.99
 941,550 13.44 13.56 12.99 0 200,000 -4.7
27/07/2015
13.44
 1,272,685 12.99 13.67 12.99 324,270 53,500 6.3
24/07/2015
12.99
 945,700 13.10 13.16 12.93 0 250,400 -5.8
23/07/2015
13.10
 883,500 13.10 13.27 12.99 0 0 0
22/07/2015
13.10
 1,331,240 12.99 13.10 12.60 5,400 381,000 -8.6
21/07/2015
12.99
 921,183 13.27 13.50 12.88 50 55,000 -1.3
20/07/2015
13.27
 1,441,420 13.95 13.95 13.22 0 95,000 -2.3
17/07/2015
13.95
 658,435 13.90 14.18 13.90 235,600 10,000 5.6
16/07/2015
13.90
 1,491,552 13.95 13.95 13.56 315,000 45,000 6.6
15/07/2015
13.95
 1,593,004 14.18 14.52 13.95 110,200 5,200 2.6

Chính sách bảo mật | Điều khoản sử dụng |