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)
19/09/2014
20.88
 2,035,928 19.90 20.88 18.98 4,200 27,300 -0.8
18/09/2014
19.90
 4,674,920 22.07 22.55 19.90 31,900 98,500 -2.6
17/09/2014
22.07
 3,117,899 24.23 25.63 22.07 11,500 224,800 -9.6
16/09/2014
24.23
 2,997,768 22.07 24.23 21.63 54,500 433,400 -15.6
15/09/2014
22.07
 3,293,057 20.50 22.50 20.82 6,900 143,300 -5.7
12/09/2014
20.50
 5,362,044 18.66 20.50 18.50 6,000 126,800 -4.4
11/09/2014
18.66
 2,180,325 18.12 18.93 18.12 42,400 0 1.5
10/09/2014
18.12
 1,946,064 17.58 18.12 16.77 61,000 0 2.0
09/09/2014
17.58
 2,486,684 19.25 19.25 17.36 21,900 171,000 -0.0
08/09/2014
19.25
 2,276,058 18.39 19.52 18.28 50,500 360,037 -0.0
05/09/2014
18.39
 1,185,289 18.06 18.66 18.12 1,400 347,500 -11.8
04/09/2014
18.06
 1,448,025 17.68 18.06 17.36 0 127,200 -4.2
03/09/2014
17.68
 2,100,385 18.39 18.60 17.68 31,800 137,000 -0.0
29/08/2014
18.39
 1,473,043 18.66 19.25 18.23 40,600 337,300 -10.2
28/08/2014
18.66
 1,784,576 18.33 19.25 17.85 55,300 335,900 -0.0
27/08/2014
18.33
 1,966,268 18.55 18.93 18.01 132,500 44,000 3.0
26/08/2014
18.55
 2,099,922 17.04 18.71 17.09 132,500 44,000 3.0
25/08/2014
17.04
 1,544,329 15.52 17.04 15.58 50,000 0 0.0
22/08/2014
15.52
 1,671,812 15.63 16.01 15.41 34,000 25,000 0.3
21/08/2014
15.63
 2,163,322 15.68 16.17 15.41 34,000 25,000 0.3
20/08/2014
15.68
 1,701,823 15.25 15.79 14.98 700 105,000 -3.0
19/08/2014
15.25
 1,893,745 15.47 15.63 15.03 0 60,403 -1.7
18/08/2014
15.47
 1,768,257 14.49 15.68 14.55 500 3,500 -0.1
15/08/2014
14.49
 2,057,504 13.52 14.71 13.52 49,400 200 1.3
14/08/2014
13.52
 1,779,126 13.20 13.84 13.09 1,000 0 0.0
13/08/2014
13.20
 1,663,523 12.60 13.47 12.65 1,000 0 0.0
12/08/2014
12.60
 705,900 12.82 12.82 12.55 25,000 0 0.6
11/08/2014
12.82
 1,106,607 12.71 12.82 12.44 56,000 1,000 1.3
08/08/2014
12.71
 938,230 12.87 13.03 12.65 128,000 67,500 1.5
07/08/2014
12.87
 1,616,900 12.49 12.93 12.33 90,000 0 2.1
06/08/2014
12.49
 844,065 12.44 12.65 12.33 64,000 0 1.5
05/08/2014
12.44
 1,336,085 12.28 12.71 12.33 34,240 0 0.8
04/08/2014
12.28
 1,462,925 11.95 12.33 11.90 21,000 0 0.5
01/08/2014
11.95
 1,736,120 11.52 12.11 11.36 74,000 0 1.6
31/07/2014
11.52
 647,155 11.03 11.52 10.98 20,000 0 0.4
30/07/2014
11.03
 995,151 11.36 11.41 11.03 3,060 43,000 -0.8
29/07/2014
11.36
 1,162,745 11.14 11.36 10.71 200 8,000 -0.2
28/07/2014: Cổ tức tiền mặt tỉ lệ: 12%
28/07/2014
11.14
 1,128,460 11.68 11.90 10.98 0 70,000 -1.4
25/07/2014
11.68
 1,199,015 11.89 12.65 11.68 1,000 0 0.0
24/07/2014
11.89
 2,738,243 11.22 12.14 11.12 0 30,000 -0.7
23/07/2014
11.22
 1,156,344 11.17 11.37 11.12 33,000 20,000 0.3
22/07/2014
11.17
 1,035,700 11.37 11.37 11.02 0 16,000 -0.4
21/07/2014
11.37
 1,235,230 11.37 11.68 11.17 17,400 0 0.4
18/07/2014
11.37
 1,687,163 11.32 11.68 11.17 0 4,500 -0.1
17/07/2014
11.32
 1,186,990 11.02 11.32 11.02 400 0 0.0
16/07/2014
11.02
 2,024,352 11.02 11.53 11.02 95,600 0 2.1
15/07/2014
11.02
 1,183,858 10.71 11.22 10.86 0 500 -0.0
14/07/2014
10.71
 663,730 10.55 10.71 10.35 0 500 -0.0
11/07/2014
10.55
 1,126,349 10.61 10.76 10.30 1,000 104,030 -2.1
10/07/2014
10.61
 1,272,765 10.40 10.86 10.35 1,400 80,900 -1.7
09/07/2014
10.40
 932,033 9.94 10.50 9.99 0 105,000 -2.1
08/07/2014
9.94
 1,265,898 9.68 9.94 9.68 15,000 300,000 -5.4
07/07/2014
9.68
 644,604 9.68 9.89 9.68 44,600 100,000 -1.1
04/07/2014
9.68
 725,158 9.84 10.14 9.63 19,000 123,000 -2.0
03/07/2014
9.84
 950,861 9.63 9.94 9.63 25,000 250,200 -4.3
02/07/2014
9.63
 1,221,998 9.17 9.68 9.12 10,000 250,000 -4.4
01/07/2014
9.17
 356,005 9.12 9.22 9.07 0 105,800 -1.9
30/06/2014
9.12
 396,543 9.07 9.27 9.07 0 106,700 -1.9
27/06/2014
9.07
 435,711 9.17 9.17 8.97 0 90,000 -1.6
26/06/2014
9.17
 581,289 9.17 9.32 9.02 0 67,300 -1.2
25/06/2014
9.17
 603,967 9.12 9.38 9.07 0 130,000 -2.3
24/06/2014
9.12
 813,757 8.76 9.22 8.61 88,000 70,000 0.3
23/06/2014
8.76
 424,016 8.81 8.86 8.61 1,000 0 0.0
20/06/2014
8.81
 586,830 8.61 8.97 8.61 15,000 0 0.3
19/06/2014
8.61
 1,145,820 8.35 8.61 8.15 117,600 0 1.9
18/06/2014
8.35
 565,696 8.10 8.45 8.15 48,900 0 0.8
17/06/2014
8.10
 164,770 7.99 8.10 7.99 0 0 0
16/06/2014
7.99
 93,983 7.99 7.99 7.89 12,000 0 0.2
13/06/2014
7.99
 314,185 8.15 8.15 7.99 62,600 0 1.0
12/06/2014
8.15
 636,814 7.84 8.20 7.84 0 0 0
11/06/2014
7.84
 119,820 7.79 7.84 7.79 0 0 0
10/06/2014
7.79
 188,304 7.84 7.89 7.74 50,000 0 0.8
09/06/2014
7.84
 290,500 7.89 7.99 7.79 60,000 0 0.9
06/06/2014
7.89
 77,648 7.79 7.89 7.69 2,400 0 0.0
05/06/2014
7.79
 61,373 7.69 7.79 7.58 0 82 -0.0
04/06/2014
7.69
 260,057 7.84 7.84 7.63 0 0 0
03/06/2014
7.84
 162,227 7.79 7.89 7.69 0 75,000 -1.1
02/06/2014
7.79
 195,410 7.94 7.94 7.79 0 0 0
30/05/2014
7.94
 212,544 7.99 8.04 7.74 0 77,200 -1.2
29/05/2014
7.99
 316,292 8.10 8.15 7.94 0 22,800 -0.4
28/05/2014
8.10
 598,426 7.99 8.20 7.99 0 170,700 -2.7
27/05/2014
7.99
 403,500 7.74 8.04 7.63 0 0 0
26/05/2014
7.74
 150,025 7.74 7.79 7.53 0 0 0
23/05/2014
7.74
 278,207 7.84 7.94 7.69 0 4,000 -0.1
22/05/2014
7.84
 427,827 8.15 8.20 7.84 0 0 0
21/05/2014
8.15
 523,060 7.89 8.15 7.63 0 0 0
20/05/2014
7.89
 308,958 7.74 7.89 7.53 500 0 0.0
19/05/2014
7.74
 297,600 7.69 7.79 7.53 0 122,700 -1.8
16/05/2014
7.69
 285,500 7.38 7.69 7.38 0 0 0
15/05/2014
7.38
 480,400 7.63 7.79 7.28 4,000 0 0.1
14/05/2014
7.63
 240,710 7.17 7.63 7.17 0 0 0
13/05/2014
7.17
 369,310 7.22 7.48 7.07 55,000 0 0.8
12/05/2014
7.22
 512,000 7.79 7.79 7.07 50,000 0 0.7
09/05/2014
7.79
 358,280 7.38 7.79 7.22 19,700 0 0.3
08/05/2014
7.38
 1,329,025 8.15 8.15 7.38 160,000 1,800 2.3
07/05/2014
8.15
 158,200 7.99 8.20 7.99 0 0 0
06/05/2014
7.99
 382,936 8.20 8.20 7.79 0 0 0
05/05/2014
8.20
 571,714 8.20 8.50 8.20 0 0 0
29/04/2014
8.20
 288,910 8.10 8.20 8.04 0 0 0
28/04/2014
8.10
 125,700 8.10 8.20 7.99 200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |