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)
05/07/2013
7.77
 377,500 7.82 7.87 7.72 98,600 10,000 1.4
04/07/2013
7.82
 79,700 7.92 7.96 7.82 34,700 0 0.6
03/07/2013
7.92
 125,900 7.96 7.96 7.87 65,400 0 1.1
02/07/2013
7.96
 376,500 7.68 8.01 7.68 61,100 0 1.0
01/07/2013
7.68
 286,900 7.82 7.82 7.63 60,300 100 1.0
28/06/2013
7.82
 467,600 7.82 7.92 7.72 123,000 0 2.0
27/06/2013
7.82
 184,100 7.68 7.87 7.68 20,000 0 0.3
26/06/2013
7.68
 401,200 7.58 7.68 7.48 20,000 0 0.3
25/06/2013
7.58
 659,900 7.82 7.87 7.34 118,200 1,000 1.9
24/06/2013
7.82
 392,300 8.16 8.16 7.82 74,500 0 1.2
21/06/2013
8.16
 350,100 8.16 8.16 7.96 65,000 15,000 0.8
20/06/2013
8.16
 272,300 8.25 8.25 8.06 78,800 10,000 1.2
19/06/2013
8.25
 425,200 8.20 8.44 8.16 99,000 50,000 0.8
18/06/2013
8.20
 760,400 7.96 8.25 7.82 297,200 0 5.0
17/06/2013
7.96
 438,900 8.16 8.30 7.87 0 0 0
14/06/2013
8.16
 232,200 8.30 8.35 8.06 0 0 0
13/06/2013
8.30
 1,109,700 8.35 8.35 8.01 19,000 21,800 -0.0
12/06/2013
8.35
 523,900 8.44 8.49 8.30 50,000 0 0.9
11/06/2013
8.44
 452,100 8.59 8.63 8.35 4,500 18,000 -0.2
10/06/2013
8.59
 633,600 8.83 8.97 8.54 1,400 81,000 -1.5
07/06/2013
8.83
 544,700 8.73 8.97 8.73 0 500 -0.0
06/06/2013
8.73
 590,700 8.73 8.78 8.63 1,300 1,516 -0.0
05/06/2013
8.73
 344,500 8.49 8.73 8.54 47,000 29,000 0.3
04/06/2013
8.49
 1,006,800 8.59 8.83 8.49 0 34,600 -0.6
03/06/2013
8.59
 705,400 8.83 8.92 8.54 0 34,200 -0.6
31/05/2013
8.83
 863,800 8.97 9.45 8.78 30,000 34,100 -0.1
30/05/2013
8.97
 887,100 8.59 9.02 8.49 101,400 20,000 1.5
29/05/2013
8.59
 1,223,500 8.87 9.11 8.44 113,100 26,500 1.6
28/05/2013
8.87
 964,700 8.49 8.87 8.44 8,300 1,000 0.1
27/05/2013
8.49
 1,163,200 8.16 8.68 8.25 17,000 21,100 -0.1
24/05/2013
8.16
 1,093,000 7.82 8.25 7.82 139,900 0 2.3
23/05/2013
7.82
 1,080,000 7.92 8.16 7.77 180,500 30,000 2.5
22/05/2013
7.92
 986,900 7.68 8.06 7.72 151,900 40,900 1.8
21/05/2013
7.68
 1,034,000 7.72 7.92 7.63 191,500 31,500 2.6
20/05/2013
7.72
 1,145,800 7.39 7.77 7.34 172,200 50,000 1.9
17/05/2013
7.39
 493,200 7.48 7.48 7.34 93,500 56,400 0.6
16/05/2013
7.48
 533,200 7.48 7.58 7.39 200,500 3,000 3.1
15/05/2013
7.48
 906,400 7.48 7.53 7.34 183,500 0 2.8
14/05/2013
7.48
 1,232,200 7.58 7.63 7.34 303,100 0 4.7
13/05/2013
7.58
 758,700 7.44 7.68 7.53 141,000 500 2.2
10/05/2013
7.44
 1,684,700 7.24 7.48 7.24 339,500 0 5.2
09/05/2013
7.24
 1,155,900 7.00 7.39 7.00 195,600 0 2.9
08/05/2013
7.00
 347,100 7.05 7.10 6.96 96,500 0 1.4
07/05/2013
7.05
 562,200 7.10 7.20 6.96 232,500 2,700 3.4
06/05/2013
7.10
 620,300 6.86 7.15 6.81 79,000 0 1.2
03/05/2013
6.86
 396,600 6.86 6.91 6.76 94,400 1,500 1.3
02/05/2013
6.86
 298,000 6.96 6.96 6.81 141,100 0 2.0
26/04/2013
6.96
 442,100 7.05 7.05 6.86 139,400 0 2.0
25/04/2013
7.05
 1,321,100 6.86 7.29 6.81 442,600 0 6.5
24/04/2013
6.86
 866,300 6.62 6.86 6.67 232,000 3,800 3.2
23/04/2013
6.62
 368,500 6.38 6.86 6.52 0 0 0
22/04/2013
6.38
 353,400 6.57 6.57 6.38 19,000 0 0.3
18/04/2013
6.57
 474,400 6.72 6.72 6.43 11,000 0 0.1
17/04/2013
6.72
 433,600 6.81 6.96 6.67 9,500 0 0.1
16/04/2013
6.81
 646,400 6.76 6.96 6.57 34,200 0 0.5
15/04/2013
6.76
 832,000 7.24 7.24 6.62 0 0 0
12/04/2013
7.24
 1,613,600 7.10 7.39 7.05 65,000 0 1.0
11/04/2013
7.10
 925,300 6.86 7.10 6.91 0 0 0
10/04/2013
6.86
 2,547,600 6.91 7.29 6.81 0 1,000 -0.0
09/04/2013
6.91
 579,800 6.96 7.05 6.86 500 0 0.0
08/04/2013
6.96
 1,259,600 6.76 7.10 6.76 43,000 4,000 0.6
05/04/2013
6.76
 1,412,300 6.52 6.81 6.48 0 500 -0.0
04/04/2013
6.52
 1,083,100 6.43 6.72 6.33 0 3,000 -0.0
03/04/2013
6.43
 318,100 6.33 6.43 6.24 0 0 0
02/04/2013
6.33
 347,500 6.38 6.48 6.28 0 2,000 -0.0
01/04/2013
6.38
 215,400 6.19 6.38 6.14 0 0 0
29/03/2013
6.19
 331,300 6.24 6.24 6.00 500 0 0.0
28/03/2013
6.24
 161,000 6.28 6.28 6.14 3,000 0 0.0
27/03/2013
6.28
 229,400 6.33 6.33 6.24 2,500 0 0.0
26/03/2013
6.33
 340,200 6.38 6.43 6.28 0 0 0
25/03/2013
6.38
 77,500 6.38 6.38 6.24 0 0 0
22/03/2013
6.38
 393,300 6.48 6.57 6.19 0 5,000 -0.1
21/03/2013
6.48
 985,000 6.14 6.67 6.19 0 0 0
20/03/2013
6.14
 153,500 6.09 6.19 6.09 0 0 0
19/03/2013
6.09
 43,200 6.14 6.14 6.04 1,000 0 0.0
18/03/2013
6.14
 99,200 6.19 6.24 6.04 8,000 0 0.1
15/03/2013
6.19
 200,700 6.14 6.19 6.04 2,000 0 0.0
14/03/2013
6.14
 198,500 6.14 6.19 6.09 0 170 -0.0
13/03/2013
6.14
 60,700 6.28 6.28 6.09 0 0 0
12/03/2013
6.28
 134,700 6.28 6.33 6.09 2,800 0 0.0
11/03/2013
6.28
 132,900 6.19 6.33 6.09 0 19,200 -0.2
08/03/2013
6.19
 60,400 6.09 6.19 6.09 5,800 0 0.1
07/03/2013
6.09
 129,600 6.14 6.19 6.04 0 0 0
06/03/2013
6.14
 239,200 6.04 6.19 6.00 25,500 0 0.3
05/03/2013
6.04
 304,500 6.04 6.14 5.95 57,100 0 0.7
04/03/2013
6.04
 438,000 6.33 6.33 6.00 1,600 4,000 -0.0
01/03/2013
6.33
 174,600 6.28 6.38 6.28 0 0 0
28/02/2013
6.28
 185,000 6.38 6.48 6.28 2,300 0 0.0
27/02/2013
6.38
 272,600 6.24 6.38 6.19 24,000 0 0.3
26/02/2013
6.24
 670,000 6.52 6.52 6.14 21,500 1,000 0.3
25/02/2013
6.52
 397,400 6.52 6.67 6.43 700 0 0.0
22/02/2013
6.52
 582,800 6.48 6.96 6.33 2,500 2,000 0.0
21/02/2013
6.48
 882,200 7.10 7.10 6.38 8,200 0 0.1
20/02/2013
7.10
 975,600 7.10 7.10 6.96 44,000 0 0.6
19/02/2013
7.10
 728,800 7.29 7.29 7.10 50,000 7,600 0.6
18/02/2013
7.29
 1,008,100 6.81 7.29 6.91 154,000 1,700 2.3
08/02/2013
6.81
 1,429,700 6.62 6.91 6.52 71,000 0 1.0
07/02/2013
6.62
 399,200 6.52 6.62 6.48 2,600 0 0.0
06/02/2013
6.52
 291,900 6.43 6.57 6.43 19,800 0 0.3
05/02/2013
6.43
 338,000 6.48 6.48 6.38 20,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |