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)
10/02/2015
12.87
 447,251 12.87 12.93 12.76 0 0 0
09/02/2015
12.87
 687,700 13.09 13.20 12.87 0 0 0
06/02/2015
13.09
 526,310 13.03 13.36 13.09 0 0 0
05/02/2015
13.03
 477,050 13.30 13.30 12.98 0 0 0
04/02/2015
13.30
 1,564,510 12.87 13.36 13.03 0 0 0
03/02/2015
12.87
 963,905 12.65 13.25 12.87 0 0 0
02/02/2015
12.65
 564,610 12.65 13.09 12.60 0 0 0
30/01/2015
12.65
 547,300 12.93 13.03 12.60 0 0 0
29/01/2015
12.93
 724,211 13.03 13.14 12.76 100 0 0.0
28/01/2015
13.03
 741,247 13.20 13.36 12.98 0 0 0
27/01/2015
13.20
 1,225,840 13.36 13.57 12.98 300 0 0.0
26/01/2015
13.36
 836,358 13.52 13.57 13.36 0 0 0
23/01/2015
13.52
 937,514 13.57 13.79 13.52 0 0 0
22/01/2015
13.57
 411,410 13.41 13.68 13.41 0 0 0
21/01/2015
13.41
 741,203 13.63 13.68 13.41 0 0 0
20/01/2015
13.63
 923,069 13.74 13.79 13.47 2,000 1,000 0.0
19/01/2015
13.74
 1,041,090 13.74 14.12 13.68 5,000 200 0.1
16/01/2015
13.74
 1,147,497 13.68 13.95 13.52 0 200 -0.0
15/01/2015
13.68
 2,784,209 13.09 14.22 11.79 11,000 200 0.3
14/01/2015
13.09
 877,626 12.98 13.20 12.93 2,300 200 0.1
13/01/2015
12.98
 999,776 13.30 13.30 12.87 0 300 -0.0
12/01/2015
13.30
 991,658 13.68 13.84 13.25 0 0 0
09/01/2015
13.68
 1,737,146 13.25 13.95 13.30 0 0 0
08/01/2015
13.25
 1,027,084 13.25 13.57 13.25 0 2,000 -0.0
07/01/2015
13.25
 1,504,228 12.93 13.41 12.44 0 0 0
06/01/2015
12.93
 884,510 13.09 13.09 12.55 0 0 0
05/01/2015
13.09
 1,312,750 13.57 13.57 13.03 0 3,900 -0.1
31/12/2014
13.57
 957,070 13.09 13.79 13.09 2,000 0 0.0
30/12/2014
13.09
 976,960 12.98 13.25 12.33 50,000 3,000 1.1
29/12/2014
12.98
 1,166,700 13.47 13.52 12.71 0 3,000 -0.1
26/12/2014
13.47
 1,260,130 13.68 13.90 13.25 0 2,000 -0.1
25/12/2014
13.68
 1,116,010 14.22 14.22 13.57 0 0 0
24/12/2014
14.22
 1,513,330 13.95 14.55 14.01 0 2,000 -0.1
23/12/2014
13.95
 1,542,520 14.22 14.28 13.63 500 1,300 -0.0
22/12/2014
14.22
 1,911,114 13.68 14.39 13.68 0 2,000 -0.1
19/12/2014
13.68
 2,179,988 13.68 14.39 13.57 0 0 0
18/12/2014
13.68
 2,035,397 12.44 13.68 11.19 189,300 0 4.7
17/12/2014
12.44
 1,980,982 12.44 12.93 11.57 0 4,500 -0.1
16/12/2014
12.44
 2,006,249 13.36 13.36 12.44 0 0 0
15/12/2014
13.36
 1,206,800 13.30 13.74 12.98 0 100 -0.0
12/12/2014
13.30
 1,059,660 13.30 13.57 12.76 0 0 0
11/12/2014
13.30
 769,938 14.17 14.17 13.25 4,000 2,000 0.0
10/12/2014
14.17
 1,878,710 13.74 14.28 12.65 0 2,400 -0.1
09/12/2014
13.74
 3,909,344 15.25 15.25 13.74 45,100 0 1.2
08/12/2014
15.25
 2,423,470 16.82 16.82 15.25 0 0 0
05/12/2014
16.82
 1,053,176 17.04 17.04 16.66 5,000 0 0.2
04/12/2014
17.04
 878,002 17.36 17.58 17.04 18,000 0 0.6
03/12/2014
17.36
 859,048 17.20 17.47 17.20 0 0 0
02/12/2014
17.20
 1,066,508 16.82 17.41 16.82 0 0 0
01/12/2014
16.82
 925,661 16.77 17.25 16.39 0 0 0
28/11/2014
16.77
 1,695,000 17.47 17.47 16.33 0 0 0
27/11/2014
17.47
 1,775,270 17.25 17.47 16.55 1,300 0 0.0
26/11/2014
17.25
 1,680,503 18.23 18.28 17.14 3,000 0 0.1
25/11/2014
18.23
 636,585 18.01 18.39 17.90 5,000 0 0.2
24/11/2014
18.01
 1,236,530 18.39 18.44 17.90 5,500 1,000 0.2
21/11/2014
18.39
 1,466,800 19.20 19.25 18.39 47,000 0 1.6
20/11/2014
19.20
 1,090,068 18.50 19.20 18.44 0 0 0
19/11/2014
18.50
 1,883,530 18.55 18.77 18.12 42,000 2,000 1.4
18/11/2014
18.55
 1,602,480 18.82 19.09 18.55 0 600 -0.0
17/11/2014
18.82
 1,745,700 19.31 19.42 18.82 40,000 0 1.4
14/11/2014
19.31
 1,849,305 19.47 19.69 18.82 32,000 6,000 0.9
13/11/2014
19.47
 2,315,920 19.47 20.28 19.47 50,800 51,100 -0.0
12/11/2014
19.47
 4,002,041 18.23 19.47 18.33 500 61,000 -2.1
11/11/2014
18.23
 1,220,412 18.17 18.50 18.12 0 53,600 -1.8
10/11/2014
18.17
 1,320,755 18.17 18.60 18.17 5,000 332,200 -11.1
07/11/2014
18.17
 1,369,010 18.23 18.28 17.58 0 213,000 -7.2
06/11/2014
18.23
 1,686,144 18.23 18.87 18.17 1,000 20,000 -0.7
05/11/2014
18.23
 1,682,146 18.28 18.33 17.63 5,000 208,900 -6.9
04/11/2014
18.28
 2,954,765 17.90 18.93 17.74 0 602,400 -20.5
03/11/2014
17.90
 2,893,220 16.49 17.90 16.77 1,000 300 0.0
31/10/2014
16.49
 1,114,525 16.12 16.71 15.95 0 0 0
30/10/2014
16.12
 874,210 16.44 16.44 16.12 0 1,800 -0.1
29/10/2014
16.44
 682,010 15.85 16.60 16.06 700 1,000 -0.0
28/10/2014
15.85
 1,093,860 15.68 16.01 15.58 0 2,300 -0.0
27/10/2014
15.68
 1,686,890 16.66 16.77 15.58 0 2,300 -0.1
24/10/2014
16.66
 859,710 16.60 16.98 16.49 0 0 0
23/10/2014
16.60
 993,254 17.14 17.52 16.55 0 45,200 -1.4
22/10/2014
17.14
 1,283,634 16.39 17.14 16.60 0 2,000 -0.1
21/10/2014
16.39
 1,470,644 16.87 16.93 16.33 100 286,200 -8.8
20/10/2014
16.87
 1,101,773 17.14 17.58 16.87 45,300 411,400 -11.6
17/10/2014
17.14
 1,651,655 17.04 17.52 16.22 26,600 29,500 -0.1
16/10/2014
17.04
 1,916,974 18.44 18.44 17.04 26,600 29,500 -0.1
15/10/2014
18.44
 1,519,553 18.66 18.87 17.95 16,900 0 0.6
14/10/2014
18.66
 1,322,974 18.87 19.25 18.66 57,000 251,300 -6.9
13/10/2014
18.87
 1,215,869 19.20 19.20 18.82 25,100 164,100 -4.9
10/10/2014
19.20
 1,599,280 19.63 19.74 19.14 53,000 317,300 -9.5
09/10/2014
19.63
 1,497,745 19.47 20.23 19.52 11,000 144,100 -4.9
08/10/2014
19.47
 2,236,620 19.25 19.90 19.04 49,500 382,200 -12.0
07/10/2014
19.25
 1,157,590 19.47 19.63 19.20 100 125,500 -4.5
06/10/2014
19.47
 1,483,808 18.71 19.69 18.77 500 0 0.0
03/10/2014
18.71
 1,307,540 18.60 18.82 18.44 5,000 0 0.2
02/10/2014
18.60
 1,619,811 18.93 19.36 18.60 0 2,000 -0.1
01/10/2014
18.93
 1,748,757 18.23 19.20 18.23 2,300 11,000 -0.3
30/09/2014
18.23
 1,572,434 18.66 19.14 17.95 10,000 15,000 -0.2
29/09/2014
18.66
 1,318,096 19.63 19.63 18.55 9,700 1,000 0.3
26/09/2014
19.63
 2,030,618 20.17 20.55 19.52 108,800 0 4.1
25/09/2014
20.17
 1,979,116 18.77 20.23 17.85 27,000 800 0.9
24/09/2014
18.77
 2,665,836 19.85 19.90 18.17 9,000 1,800 0.3
23/09/2014
19.85
 2,671,541 21.09 21.20 19.47 10,000 140,100 -5.0
22/09/2014
21.09
 1,732,790 20.88 22.39 20.88 78,500 1,000 3.1

Chính sách bảo mật | Điều khoản sử dụng |