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)
25/04/2014
8.10
 323,505 8.15 8.20 8.04 0 0 0
24/04/2014
8.15
 181,420 8.20 8.20 7.99 0 0 0
23/04/2014
8.20
 318,332 8.04 8.30 8.04 125,000 0 2.0
22/04/2014
8.04
 275,530 7.79 8.10 7.69 0 0 0
21/04/2014
7.79
 228,500 8.20 8.25 7.79 0 0 0
18/04/2014
8.20
 239,186 8.71 8.86 8.20 0 0 0
17/04/2014
8.71
 216,810 8.66 8.97 8.66 0 0 0
16/04/2014
8.66
 481,650 9.07 9.12 8.20 35,900 0 0.6
15/04/2014
9.07
 361,266 9.32 9.43 8.97 0 10,100 -0.2
14/04/2014
9.32
 247,833 9.53 9.73 9.32 1,190 0 0.0
11/04/2014
9.53
 260,274 9.53 9.53 9.32 100 2,000 -0.0
10/04/2014
9.53
 269,200 9.48 9.63 9.48 0 0 0
08/04/2014
9.48
 307,219 9.38 9.68 9.38 0 20,000 -0.4
07/04/2014
9.38
 402,315 9.27 9.38 9.22 0 30,000 -0.5
04/04/2014
9.27
 294,810 9.43 9.43 9.22 25,000 0 0.5
03/04/2014
9.43
 452,541 9.38 9.53 9.32 20,010 0 0.4
02/04/2014
9.38
 673,965 9.38 9.43 8.81 67,000 0 1.2
01/04/2014
9.38
 932,705 9.73 9.73 9.12 30,300 0 0.6
31/03/2014
9.73
 497,791 9.89 9.99 9.73 53,500 0 1.0
28/03/2014
9.89
 428,260 10.14 10.35 9.89 0 30,000 -0.6
27/03/2014
10.14
 659,470 9.84 10.14 9.58 7,500 19,000 -0.2
26/03/2014
9.84
 1,637,975 10.30 10.45 9.79 52,300 0 1.1
25/03/2014
10.30
 1,686,918 9.99 10.66 10.04 97,700 0 2.0
24/03/2014
9.99
 929,063 9.84 10.14 9.79 91,000 32,000 1.2
21/03/2014
9.84
 1,483,076 9.53 9.99 9.43 50,000 34,000 0.3
20/03/2014
9.53
 1,358,640 9.99 10.09 9.38 50,000 84,900 -0.7
19/03/2014
9.99
 1,217,028 9.53 10.25 9.43 0 3,500 -0.1
18/03/2014
9.53
 2,122,734 8.71 9.58 8.76 135,100 25,000 1.9
17/03/2014
8.71
 950,910 8.56 8.81 8.56 0 2,000 -0.0
14/03/2014
8.56
 580,327 8.45 8.66 8.45 0 0 0
13/03/2014
8.45
 277,400 8.45 8.66 8.45 20,000 0 0.3
12/03/2014
8.45
 497,639 8.56 8.66 8.45 5,000 0 0.1
11/03/2014
8.56
 605,003 8.56 8.71 8.50 5,000 0 0.1
10/03/2014
8.56
 346,191 8.61 8.66 8.45 0 0 0
07/03/2014
8.61
 439,464 8.45 8.66 8.45 15,000 0 0.2
06/03/2014
8.45
 462,446 8.45 8.45 8.35 13,000 70,000 -0.9
05/03/2014
8.45
 612,214 8.25 8.50 8.30 50,000 0 0.8
04/03/2014
8.25
 540,160 8.30 8.30 8.10 0 0 0
03/03/2014
8.30
 697,600 8.66 8.66 8.15 2,000 5,000 -0.0
28/02/2014
8.66
 493,132 8.66 8.81 8.45 0 0 0
27/02/2014
8.66
 554,143 8.91 8.97 8.66 0 0 0
26/02/2014
8.91
 486,300 8.91 9.02 8.81 0 22,600 -0.4
25/02/2014
8.91
 518,570 9.07 9.12 8.91 0 35,500 -0.6
24/02/2014
9.07
 213,244 8.81 9.07 8.76 0 0 0
21/02/2014
8.81
 548,907 8.81 9.02 8.71 13,000 100 0.2
20/02/2014
8.81
 1,531,027 9.22 9.53 8.45 15,000 52,100 -0.7
19/02/2014
9.22
 990,727 8.76 9.22 8.71 200 31,000 -0.5
18/02/2014
8.76
 808,248 8.71 8.76 8.66 0 0 0
17/02/2014
8.71
 501,726 8.71 8.86 8.61 19,900 0 0.3
14/02/2014
8.71
 646,206 8.66 8.97 8.66 50,000 0 0.9
13/02/2014
8.66
 851,300 8.40 8.81 8.45 56,500 0 1.0
12/02/2014
8.40
 585,945 8.30 8.45 8.30 22,800 24,000 -0.0
11/02/2014
8.30
 452,850 8.40 8.56 8.30 0 0 0
10/02/2014
8.40
 271,607 8.40 8.40 8.30 0 3,500 -0.1
07/02/2014
8.40
 603,760 8.15 8.56 8.15 0 5,000 -0.1
06/02/2014
8.15
 230,400 8.15 8.20 8.04 0 0 0
27/01/2014
8.15
 107,700 8.15 8.15 8.10 1,800 0 0.0
24/01/2014
8.15
 191,000 8.10 8.20 7.99 0 0 0
23/01/2014
8.10
 158,550 7.94 8.10 7.94 0 0 0
22/01/2014
7.94
 365,410 7.94 8.20 7.89 10,000 0 0.2
21/01/2014
7.94
 356,730 7.84 7.99 7.69 0 400 -0.0
20/01/2014
7.84
 515,345 7.99 7.99 7.79 0 16,500 -0.3
17/01/2014
7.99
 435,450 8.15 8.25 7.99 55,200 0 0.9
16/01/2014
8.15
 286,510 8.25 8.30 8.04 0 0 0
15/01/2014
8.25
 617,620 8.15 8.40 8.10 0 0 0
14/01/2014
8.15
 1,001,460 8.10 8.40 8.04 0 1,000 -0.0
13/01/2014
8.10
 543,700 7.99 8.20 7.94 100 0 0.0
10/01/2014
7.99
 959,298 8.15 8.45 7.99 20,000 0 0.3
09/01/2014
8.15
 1,675,297 7.53 8.25 7.53 0 24,900 -0.4
08/01/2014
7.53
 295,250 7.48 7.58 7.38 0 0 0
07/01/2014
7.48
 187,933 7.48 7.58 7.43 5,100 0 0.1
06/01/2014
7.48
 142,400 7.33 7.48 7.38 0 0 0
03/01/2014
7.33
 88,500 7.38 7.38 7.28 0 0 0
02/01/2014
7.38
 68,834 7.43 7.48 7.33 15,000 0 0.2
31/12/2013
7.43
 173,500 7.22 7.43 7.22 0 0 0
30/12/2013
7.22
 282,500 7.43 7.43 7.22 3,400 0 0.0
27/12/2013
7.43
 325,421 7.58 7.58 7.43 0 0 0
26/12/2013
7.58
 96,122 7.69 7.69 7.53 0 100 -0.0
25/12/2013
7.69
 171,649 7.69 7.69 7.58 0 0 0
24/12/2013
7.69
 1,318,385 7.48 7.79 7.53 0 20,800 -0.3
23/12/2013
7.48
 580,400 7.53 7.69 7.43 82,500 34,200 0.7
20/12/2013
7.53
 299,046 7.69 7.79 7.53 10,000 0 0.1
19/12/2013
7.69
 764,360 7.58 7.84 7.58 0 0 0
18/12/2013
7.58
 217,447 7.58 7.69 7.53 0 0 0
17/12/2013
7.58
 1,091,464 7.28 7.58 7.28 0 4,000 -0.1
16/12/2013
7.28
 145,108 7.17 7.28 7.12 0 0 0
13/12/2013
7.17
 69,961 7.12 7.17 7.07 0 4,600 -0.1
12/12/2013
7.12
 194,200 7.07 7.12 6.97 1,200 0 0.0
11/12/2013
7.07
 269,140 7.22 7.22 7.07 0 0 0
10/12/2013
7.22
 129,000 7.28 7.33 7.22 0 0 0
09/12/2013
7.28
 309,383 7.22 7.48 7.22 0 2,000 -0.0
06/12/2013
7.22
 226,000 7.28 7.33 7.22 0 0 0
05/12/2013
7.28
 194,860 7.33 7.33 7.22 0 0 0
04/12/2013
7.33
 250,300 7.28 7.33 7.22 0 0 0
03/12/2013
7.28
 168,650 7.17 7.33 7.22 25,000 800 0.3
02/12/2013
7.17
 127,900 7.28 7.28 7.17 30,000 55,000 -0.4
29/11/2013
7.28
 148,193 7.28 7.28 7.17 0 0 0
28/11/2013
7.28
 105,500 7.28 7.33 7.28 0 0 0
27/11/2013
7.28
 144,703 7.38 7.48 7.28 0 0 0
26/11/2013
7.38
 227,778 7.38 7.38 7.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |