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)
14/07/2015
14.18
 1,385,842 14.80 14.80 14.18 0 0 0
13/07/2015
14.80
 1,203,830 14.74 14.97 14.69 118,000 25,000 2.4
10/07/2015
14.74
 1,429,255 14.46 14.91 14.46 58,100 327,500 -7.0
09/07/2015
14.46
 1,614,550 14.52 14.63 14.35 0 250,000 -6.6
08/07/2015: Cổ tức tiền mặt tỉ lệ: 12%
08/07/2015
14.52
 2,852,057 15.25 15.70 14.52 0 250,000 -6.6
07/07/2015
15.25
 2,022,068 15.68 15.68 15.25 28,100 13,200 0.4
06/07/2015
15.68
 2,806,431 15.09 15.68 15.03 71,500 394,600 -9.1
03/07/2015
15.09
 1,808,684 14.87 15.30 14.98 67,100 106,900 -1.1
02/07/2015
14.87
 1,147,220 14.82 15.03 14.71 0 308,000 -8.4
01/07/2015
14.82
 1,106,728 14.66 14.87 14.60 0 200,000 -5.4
30/06/2015
14.66
 1,217,710 14.76 14.93 14.60 79,300 94,000 -0.4
29/06/2015
14.76
 1,182,460 14.66 14.76 14.44 40 0 0.0
26/06/2015
14.66
 2,065,457 15.14 15.30 14.60 0 0 0
25/06/2015
15.14
 995,227 15.36 15.47 15.14 193,800 0 5.5
24/06/2015
15.36
 2,042,875 14.87 15.58 14.98 5,500 0 0.2
23/06/2015
14.87
 1,154,429 14.55 15.03 14.66 0 100 -0.0
22/06/2015
14.55
 976,704 14.49 14.66 14.44 1,500 0 0.0
19/06/2015
14.49
 779,258 14.60 14.93 14.39 0 0 0
18/06/2015
14.60
 949,800 14.39 14.66 14.49 0 0 0
17/06/2015
14.39
 1,683,290 14.76 16.22 14.39 0 0 0
16/06/2015
14.76
 1,478,031 14.87 15.03 14.76 59,000 0 1.6
15/06/2015
14.87
 1,339,234 15.20 15.47 14.87 0 20,600 -0.6
12/06/2015
15.20
 3,017,212 14.98 15.63 14.82 27,000 0 0.8
11/06/2015
14.98
 2,354,847 15.20 15.85 14.93 50,000 0 1.4
10/06/2015
15.20
 2,448,781 14.44 15.25 14.49 60,000 0 1.6
09/06/2015
14.44
 2,099,380 14.49 14.87 14.12 153,600 50,000 2.9
08/06/2015
14.49
 3,242,095 13.84 15.20 13.84 364,200 3,400 9.7
05/06/2015
13.84
 3,229,418 12.98 13.84 12.65 284,100 0 7.1
04/06/2015
12.98
 1,729,872 13.09 14.39 12.93 9,100 1,000 0.2
03/06/2015
13.09
 3,276,083 12.33 13.20 12.38 0 0 0
02/06/2015
12.33
 2,166,560 11.74 12.44 11.79 0 0 0
01/06/2015
11.74
 1,106,159 11.74 12.17 11.74 16,000 0 0.4
29/05/2015
11.74
 727,400 11.90 11.95 11.74 0 0 0
28/05/2015
11.90
 773,480 11.84 12.11 11.79 10 0 0.0
27/05/2015
11.84
 1,023,514 12.11 12.11 10.98 22,900 0 0.5
26/05/2015
12.11
 894,726 11.95 12.38 11.95 40 0 0.0
25/05/2015
11.95
 819,945 12.06 12.22 11.90 0 0 0
22/05/2015
12.06
 1,593,150 11.90 12.28 11.95 0 4,500 -0.1
21/05/2015
11.90
 1,178,446 11.63 12.01 11.52 2,000 0 0.0
20/05/2015
11.63
 785,620 11.30 11.74 11.09 0 0 0
19/05/2015
11.30
 413,218 10.98 11.30 10.82 120,000 0 2.5
18/05/2015
10.98
 779,020 11.36 11.52 10.98 10,400 0 0.2
15/05/2015
11.36
 605,300 11.68 11.68 11.19 5,100 0 0.1
14/05/2015
11.68
 393,906 11.57 11.79 11.57 43,000 15,000 0.6
13/05/2015
11.57
 458,368 11.47 11.90 11.47 0 28,300 -0.6
12/05/2015
11.47
 729,294 11.63 11.79 11.41 0 38,400 -0.8
11/05/2015
11.63
 416,140 11.74 11.90 11.47 0 54,700 -1.2
08/05/2015
11.74
 619,500 11.95 11.95 11.63 0 134,600 -2.9
07/05/2015
11.95
 468,540 11.90 12.11 11.63 0 0 0
06/05/2015
11.90
 919,955 11.79 12.38 11.84 0 0 0
05/05/2015
11.79
 964,721 11.79 12.01 10.65 0 0 0
04/05/2015
11.79
 977,455 12.71 12.87 11.79 3,900 0 0.1
27/04/2015
12.71
 320,821 12.98 12.98 12.71 0 0 0
24/04/2015
12.98
 1,462,333 12.65 13.14 12.82 0 0 0
23/04/2015
12.65
 836,600 12.60 12.82 12.49 0 0 0
22/04/2015
12.60
 757,350 12.65 12.76 12.60 0 300 -0.0
21/04/2015
12.65
 832,804 12.87 13.03 11.63 0 0 0
20/04/2015
12.87
 1,118,240 12.71 13.03 12.65 0 0 0
17/04/2015
12.71
 887,331 12.93 13.09 12.71 39,000 0 0.9
16/04/2015
12.93
 2,347,548 12.71 13.36 12.82 34,300 0 0.8
15/04/2015
12.71
 1,849,799 11.79 12.71 11.90 0 0 0
14/04/2015
11.79
 500,500 11.68 11.90 11.68 0 0 0
13/04/2015
11.68
 285,920 11.57 11.90 11.57 0 0 0
10/04/2015
11.57
 256,439 11.68 12.11 11.57 0 39 -0.0
09/04/2015
11.68
 233,167 11.74 11.84 11.63 200 0 0.0
08/04/2015
11.74
 364,710 11.63 11.90 11.74 15,000 0 0.3
07/04/2015
11.63
 302,028 11.36 11.63 11.41 25,100 0 0.5
06/04/2015
11.36
 308,100 11.47 11.63 11.36 0 0 0
03/04/2015
11.47
 261,250 11.47 11.52 11.30 0 0 0
02/04/2015
11.47
 372,839 11.19 11.47 10.11 0 0 0
01/04/2015
11.19
 581,200 11.79 12.01 10.65 48,000 0 1.0
31/03/2015
11.79
 336,120 11.68 12.06 11.68 19,000 0 0.4
30/03/2015
11.68
 392,050 12.11 12.17 11.63 0 0 0
27/03/2015
12.11
 239,769 12.17 12.49 12.11 0 0 0
26/03/2015
12.17
 421,500 12.01 12.28 12.06 6,000 0 0.1
25/03/2015
12.01
 768,944 12.28 12.44 12.01 2,300 900 0.0
24/03/2015
12.28
 774,500 12.38 12.44 12.06 0 0 0
23/03/2015
12.38
 439,722 12.55 12.65 12.38 0 0 0
20/03/2015
12.55
 310,472 12.65 12.71 12.55 1,000 0 0.0
19/03/2015
12.65
 314,076 12.49 12.82 12.55 27,000 0 0.6
18/03/2015
12.49
 605,350 12.71 12.76 12.49 30,200 0 0.7
17/03/2015
12.71
 477,442 12.60 12.71 12.55 0 0 0
16/03/2015
12.60
 889,210 12.82 12.82 12.55 0 0 0
13/03/2015
12.82
 404,280 12.98 13.03 12.82 500 0 0.0
12/03/2015
12.98
 698,826 12.98 13.25 12.98 0 0 0
11/03/2015
12.98
 669,636 12.82 13.09 12.71 54,500 0 1.3
10/03/2015
12.82
 819,385 12.93 13.03 12.82 0 0 0
09/03/2015
12.93
 765,608 13.30 13.30 12.93 200 0 0.0
06/03/2015
13.30
 517,387 13.41 13.47 13.25 500 0 0.0
05/03/2015
13.41
 3,318,884 12.82 13.68 12.44 1,600 6,800 -0.1
04/03/2015
12.82
 710,866 12.60 12.87 12.65 2,900 0 0.1
03/03/2015
12.60
 612,900 12.55 12.65 12.49 300 0 0.0
02/03/2015
12.55
 342,400 12.65 12.76 12.55 130 0 0.0
27/02/2015
12.65
 509,820 12.82 12.82 12.60 800 0 0.0
26/02/2015
12.82
 571,300 12.55 12.87 12.49 0 0 0
25/02/2015
12.55
 600,345 12.82 12.87 12.55 0 0 0
24/02/2015
12.82
 295,560 12.76 12.87 12.65 200 0 0.0
13/02/2015
12.76
 482,000 12.76 12.98 12.76 1,900 0 0.0
12/02/2015
12.76
 483,700 12.71 12.93 12.65 0 40,000 -0.9
11/02/2015
12.71
 838,349 12.87 12.87 12.60 0 127,000 -3.0

Chính sách bảo mật | Điều khoản sử dụng |