Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

12.70
0
(0%)
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
(2024-08-19) 		-0.80 -5.93% 11,425,500 0 0
12.70
13.70
12.70
2 tháng
(2024-07-22) 		-1.10 -7.97% 28,701,800 -21,600 -0.3
12.70
13.90
12.70
3 tháng
(2024-06-20) 		-3.20 -20.13% 52,848,500 -25,800 -0.4
12.70
15.90
12.70
6 tháng
(2024-03-22) 		-1.90 -13.01% 219,785,500 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-25) 		-0.39 -2.99% 390,716,900 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-29) 		-0.39 -2.96% 822,261,655 -116,061 -2.8
6.73
16.80
12.70
36 tháng
(2021-10-04) 		3.67 40.65% 1,296,508,605 -113,283 -2.2
6.73
25.73
12.70
60 tháng
(2019-10-15) 		8.20 182.25% 1,569,770,307 -6,113,026 -63.2
2.69
25.73
12.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
14.40
 1,378,500 14.70 15 14.40 0 0 0
24/11/2023
14.70
 1,583,700 14.70 14.80 14.20 0 0 0
23/11/2023
14.70
 2,848,800 15.20 15.60 14.70 0 0 0
22/11/2023
15.20
 1,141,300 15.20 15.40 14.90 0 0 0
21/11/2023
15.20
 1,859,900 14.60 15.20 14.60 0 0 0
20/11/2023
14.60
 956,200 14.40 14.80 14.10 0 0 0
17/11/2023
14.40
 2,838,300 15.10 15.20 14.20 0 0 0
16/11/2023
15.10
 1,035,600 15 15.10 14.80 0 0 0
15/11/2023
15
 1,473,800 15.10 16 14.80 0 0 0
14/11/2023: Cổ tức tiền mặt tỉ lệ: 1.8%
14/11/2023
15.10
 1,366,600 15.02 15.50 14.90 0 0 0
13/11/2023
15.02
 1,927,400 14.62 15.12 14.53 0 0 0
10/11/2023
14.62
 2,300,300 14.92 15.22 14.62 0 0 0
09/11/2023
14.92
 3,325,400 14.82 15.42 14.53 0 0 0
08/11/2023
14.82
 1,676,800 14.43 14.92 14.13 0 0 0
07/11/2023
14.43
 3,589,200 13.54 14.82 13.24 0 0 0
06/11/2023
13.54
 734,600 13.54 13.74 13.34 0 0 0
03/11/2023
13.54
 865,500 13.54 13.74 13.14 0 0 0
02/11/2023
13.54
 1,111,900 12.94 13.64 12.94 0 0 0
01/11/2023
12.94
 524,900 12.35 12.94 12.25 0 0 0
31/10/2023
12.35
 1,594,000 13.24 13.54 12.25 0 0 0
30/10/2023
13.24
 656,500 13.74 13.93 13.24 0 0 0
27/10/2023
13.74
 1,311,700 13.34 14.03 12.94 0 0 0
26/10/2023
13.34
 1,642,100 13.83 13.93 12.85 0 0 0
25/10/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/2 (Volume + 20%, Ratio=0.20)
Quyền mua cổ phiếu: 1000/424 Giá: 10 (Volume + 42.40%, Ratio=0.42)
25/10/2023
13.83
 1,771,700 12.87 14.13 13.74 0 0 0
24/10/2023
12.86
 2,491,300 13.24 13.40 12.79 0 0 0
23/10/2023
13.24
 1,017,000 13.47 13.62 13.17 0 0 0
20/10/2023
13.47
 761,600 13.17 13.47 12.86 0 28,300 -0.5
19/10/2023
13.17
 1,112,500 13.55 13.55 13.02 0 51,000 -0.9
18/10/2023
13.55
 2,251,100 13.02 13.70 12.71 0 0 0
17/10/2023
13.02
 1,502,700 14.39 14.54 13.02 0 0 0
16/10/2023
14.39
 2,034,700 14.00 14.69 14.23 0 0 0
13/10/2023
14.00
 2,378,500 13.62 14.08 13.55 0 0 0
12/10/2023
13.62
 1,209,700 13.78 13.78 13.47 0 0 0
11/10/2023
13.78
 1,852,000 13.09 14.00 13.09 0 0 0
10/10/2023
13.09
 1,174,100 13.24 13.47 13.09 0 0 0
09/10/2023
13.24
 1,452,800 12.41 13.32 12.56 0 0 0
06/10/2023
12.41
 787,200 12.41 12.56 12.25 0 0 0
05/10/2023
12.41
 740,900 12.56 12.79 12.33 0 0 0
04/10/2023
12.56
 1,164,100 12.18 12.71 11.80 0 0 0
03/10/2023
12.18
 2,112,800 13.40 13.40 12.10 0 0 0
02/10/2023
13.40
 748,100 13.40 13.62 13.24 0 0 0
29/09/2023
13.40
 919,100 13.70 13.85 13.32 0 0 0
28/09/2023
13.70
 1,748,200 13.09 13.78 13.24 0 0 0
27/09/2023
13.09
 1,655,100 12.56 13.09 12.25 0 0 0
26/09/2023
12.56
 2,316,200 13.09 13.47 12.56 0 0 0
25/09/2023
13.09
 2,236,400 14.54 14.77 13.09 0 0 0
22/09/2023
14.54
 2,106,800 15.22 15.22 14.16 0 0 0
21/09/2023
15.22
 1,916,400 14.92 15.22 14.84 0 0 0
20/09/2023
14.92
 1,810,300 15.15 15.37 14.77 0 0 0
19/09/2023
15.15
 2,076,500 14.61 15.30 14.61 0 0 0
18/09/2023
14.61
 1,917,600 15.15 15.45 14.54 0 0 0
15/09/2023
15.15
 4,187,500 14.69 15.83 14.84 0 0 0
14/09/2023
14.69
 2,016,600 14.61 14.99 13.70 0 0 0
13/09/2023
14.61
 2,411,900 14.61 15.07 14.39 0 0 0
12/09/2023
14.61
 1,021,100 14.23 14.61 14.16 0 0 0
11/09/2023
14.23
 2,286,100 14.61 15.07 14.23 0 0 0
08/09/2023
14.61
 1,815,100 14.46 14.77 14.23 0 200 -0.0
07/09/2023
14.46
 1,769,000 14.31 14.54 14.08 0 0 0
06/09/2023
14.31
 1,479,100 14.00 14.46 14.00 0 100 -0.0
05/09/2023
14.00
 1,453,600 13.47 14.08 13.47 0 0 0
31/08/2023
13.47
 1,019,600 13.32 13.55 13.32 0 0 0
30/08/2023
13.32
 1,029,300 13.40 13.55 12.18 0 0 0
29/08/2023
13.40
 1,100,100 13.09 13.47 13.17 0 0 0
28/08/2023
13.09
 672,900 13.09 13.32 13.02 0 0 0
25/08/2023
13.09
 782,800 13.17 13.17 12.94 0 0 0
24/08/2023
13.17
 674,700 12.79 13.17 12.71 0 0 0
23/08/2023
12.79
 596,300 13.02 13.32 12.79 0 0 0
22/08/2023
13.02
 896,800 13.02 13.17 12.41 0 500 -0.0
21/08/2023
13.02
 1,061,600 13.09 13.32 11.87 0 0 0
18/08/2023
13.09
 2,507,900 14.54 14.69 13.09 0 0 0
17/08/2023
14.54
 1,345,400 14.69 14.92 14.54 0 0 0
16/08/2023
14.69
 1,456,300 14.69 15.15 14.46 0 0 0
15/08/2023
14.69
 1,254,100 14.84 14.99 14.69 0 0 0
14/08/2023
14.84
 1,877,100 15.07 15.22 14.69 0 0 0
11/08/2023
15.07
 1,202,200 15.07 15.53 14.69 0 0 0
10/08/2023
15.07
 3,446,900 14.84 15.60 14.84 0 0 0
09/08/2023
14.84
 1,140,300 14.84 14.99 14.69 0 0 0
08/08/2023
14.84
 3,679,600 14.46 15.22 14.46 0 0 0
07/08/2023
14.46
 1,004,200 14.46 14.69 14.39 0 0 0
04/08/2023
14.46
 1,476,600 14.23 14.54 14.23 0 33,700 -0.6
03/08/2023
14.23
 1,345,200 14.54 14.61 14.16 0 0 0
02/08/2023
14.54
 1,102,400 14.39 14.69 14.31 0 0 0
01/08/2023
14.39
 1,616,800 14.69 14.84 14.39 0 0 0
31/07/2023
14.69
 1,030,700 14.61 14.92 14.54 0 0 0
28/07/2023
14.61
 1,695,000 14.46 15.15 14.46 0 0 0
27/07/2023
14.46
 1,552,700 14.61 14.84 14.31 0 0 0
26/07/2023
14.61
 1,117,800 14.61 14.77 14.54 0 0 0
25/07/2023
14.61
 1,305,400 14.77 15.07 14.61 0 0 0
24/07/2023
14.77
 1,674,200 14.54 14.92 14.46 0 0 0
21/07/2023
14.54
 1,143,100 14.39 14.61 14.39 0 0 0
20/07/2023
14.39
 863,500 14.46 14.46 14.23 0 71 -0.0
19/07/2023
14.46
 1,893,400 14.77 14.92 14.39 0 103 -0.0
18/07/2023
14.77
 3,139,900 14.61 15.22 14.61 0 50,000 -1.0
17/07/2023
14.61
 2,452,600 14.39 14.69 14.16 0 0 0
14/07/2023
14.39
 1,765,800 14.39 14.54 14.16 100 0 0.0
13/07/2023
14.39
 1,077,200 14.39 14.69 14.31 0 0 0
12/07/2023
14.39
 1,908,900 14.16 14.61 14.16 0 6,000 -0.1
11/07/2023
14.16
 1,246,800 14.23 14.39 14.08 700 0 0.0
10/07/2023
14.23
 1,713,900 14.08 14.46 14.08 0 0 0
07/07/2023
14.08
 883,300 13.93 14.16 13.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |