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)
04/02/2013
6.48
 258,400 6.48 6.62 6.48 18,000 0 0.2
01/02/2013
6.48
 271,200 6.48 6.48 6.33 6,400 8,700 -0.0
31/01/2013
6.48
 268,700 6.57 6.62 6.43 103,700 0 1.4
30/01/2013
6.57
 400,200 6.57 6.62 6.52 157,700 0 2.2
29/01/2013
6.57
 233,200 6.52 6.57 6.38 86,700 0 1.2
28/01/2013
6.52
 351,600 6.48 6.67 6.48 65,300 0 0.9
25/01/2013
6.48
 278,000 6.33 6.52 6.38 32,000 0 0.4
24/01/2013
6.33
 293,100 6.28 6.43 6.28 145,300 0 1.9
23/01/2013
6.28
 338,000 6.24 6.28 6.14 26,000 0 0.3
22/01/2013
6.24
 467,700 6.38 6.43 6.14 0 0 0
21/01/2013
6.38
 305,200 6.48 6.52 6.38 8,400 10,000 -0.0
18/01/2013
6.48
 639,700 6.57 6.62 6.43 40,000 0 0.5
17/01/2013
6.57
 524,100 6.72 6.76 6.52 4,000 0 0.1
16/01/2013
6.72
 638,900 6.76 6.96 6.72 0 18,600 -0.3
15/01/2013
6.76
 1,268,700 6.43 6.91 6.48 0 600 -0.0
14/01/2013
6.43
 363,600 6.48 6.57 6.38 10,000 3,000 0.1
11/01/2013
6.48
 420,700 6.48 6.72 6.48 0 0 0
10/01/2013
6.48
 510,000 6.38 6.57 6.33 68,800 0 0.9
09/01/2013
6.38
 727,800 6.57 6.76 6.33 0 11,000 -0.2
08/01/2013
6.57
 474,900 6.48 6.72 6.48 0 3,900 -0.1
07/01/2013
6.48
 927,900 6.43 6.67 6.38 0 3,300 -0.0
04/01/2013
6.43
 436,300 6.28 6.48 6.28 0 9,500 -0.1
03/01/2013
6.28
 551,200 6.48 6.52 6.19 0 0 0
02/01/2013
6.48
 575,400 6.28 6.57 6.28 0 0 0
28/12/2012
6.28
 369,900 6.24 6.33 6.09 0 0 0
27/12/2012
6.24
 599,900 6.04 6.38 6.09 9,500 0 0.1
26/12/2012
6.04
 489,400 5.95 6.09 5.90 0 0 0
25/12/2012
5.95
 221,500 6.00 6.04 5.76 0 0 0
24/12/2012
6.00
 83,300 5.90 6.00 5.85 600 0 0.0
21/12/2012
5.90
 73,900 5.90 5.90 5.80 0 0 0
20/12/2012
5.90
 149,800 6.00 6.04 5.90 0 0 0
19/12/2012
6.00
 135,700 5.90 6.04 5.90 0 0 0
18/12/2012
5.90
 186,500 5.95 6.00 5.85 0 0 0
17/12/2012
5.95
 378,800 5.90 6.04 5.85 1,900 0 0.0
14/12/2012
5.90
 296,400 6.00 6.00 5.85 16,800 0 0.2
13/12/2012
6.00
 300,000 6.00 6.09 5.90 70,000 0 0.9
12/12/2012
6.00
 210,100 5.85 6.04 5.76 0 0 0
11/12/2012
5.85
 665,600 5.66 6.00 5.56 0 0 0
10/12/2012
5.66
 261,200 5.61 5.71 5.56 0 0 0
07/12/2012
5.61
 100,900 5.61 5.66 5.52 5,600 0 0.1
06/12/2012
5.61
 148,100 5.66 5.66 5.56 0 0 0
05/12/2012
5.66
 187,000 5.61 5.71 5.56 0 0 0
04/12/2012
5.61
 130,300 5.47 5.61 5.47 0 0 0
03/12/2012
5.47
 50,500 5.42 5.47 5.37 0 0 0
30/11/2012
5.42
 51,400 5.47 5.52 5.42 0 0 0
29/11/2012
5.47
 171,300 5.42 5.47 5.37 0 0 0
28/11/2012
5.42
 42,700 5.47 5.52 5.37 5,300 0 0.1
27/11/2012
5.47
 82,300 5.42 5.47 5.37 600 0 0.0
26/11/2012
5.42
 172,400 5.52 5.56 5.42 29,500 0 0.3
23/11/2012
5.52
 124,700 5.61 5.61 5.47 0 0 0
22/11/2012
5.61
 82,100 5.61 5.61 5.56 0 0 0
21/11/2012: Cổ tức tiền mặt tỉ lệ: 14%
21/11/2012
5.61
 184,100 5.56 5.71 5.52 6,000 0 0.1
20/11/2012
5.56
 346,200 5.56 5.61 5.48 2,800 0 0.0
19/11/2012
5.56
 188,400 5.56 5.69 5.52 4,300 0 0.1
16/11/2012
5.56
 269,000 5.52 5.56 5.35 0 0 0
15/11/2012
5.52
 324,900 5.56 5.61 5.52 0 0 0
14/11/2012
5.56
 248,000 5.61 5.65 5.52 0 0 0
13/11/2012
5.61
 310,800 5.69 5.78 5.52 1,100 0 0.0
12/11/2012
5.69
 794,100 5.44 5.74 5.52 0 0 0
09/11/2012
5.44
 349,100 5.14 5.44 5.22 0 0 0
08/11/2012
5.14
 122,400 5.09 5.14 5.01 41,700 0 0.5
07/11/2012
5.09
 185,000 4.88 5.09 4.92 0 0 0
06/11/2012
4.88
 149,900 4.84 4.92 4.75 2,000 200 0.0
05/11/2012
4.84
 327,400 5.14 5.14 4.84 0 0 0
02/11/2012
5.14
 410,800 5.48 5.61 5.14 0 700 -0.0
01/11/2012
5.48
 119,800 5.44 5.52 5.35 0 0 0
31/10/2012
5.44
 24,200 5.52 5.65 5.39 0 0 0
30/10/2012
5.52
 538,900 5.31 5.69 5.31 0 0 0
29/10/2012
5.31
 29,700 5.35 5.35 5.27 0 0 0
26/10/2012
5.35
 39,200 5.35 5.39 5.31 0 0 0
25/10/2012
5.35
 102,300 5.39 5.48 5.05 2,000 0 0.0
24/10/2012
5.39
 56,200 5.39 5.39 5.31 0 0 0
23/10/2012
5.39
 61,700 5.39 5.48 5.35 0 0 0
22/10/2012
5.39
 54,900 5.56 5.56 5.31 0 0 0
19/10/2012
5.56
 239,000 5.56 5.56 5.31 0 0 0
18/10/2012
5.56
 89,400 5.56 5.65 5.56 0 0 0
17/10/2012
5.56
 225,900 5.61 5.69 5.52 0 0 0
16/10/2012
5.61
 210,300 5.39 5.61 5.35 0 0 0
15/10/2012
5.39
 109,200 5.44 5.48 5.35 0 0 0
12/10/2012
5.44
 99,000 5.48 5.56 5.39 4,000 0 0.1
11/10/2012
5.48
 255,900 5.48 5.74 5.44 2,500 0 0.0
10/10/2012
5.48
 125,000 5.31 5.48 5.27 1,000 0 0.0
09/10/2012
5.31
 228,800 5.35 5.44 5.31 10,000 0 0.1
08/10/2012
5.35
 162,800 5.14 5.35 5.14 13,200 0 0.2
05/10/2012
5.14
 156,100 4.97 5.18 4.92 0 100 -0.0
04/10/2012
4.97
 50,100 4.92 5.01 4.92 100 0 0.0
03/10/2012
4.92
 127,800 4.84 5.01 4.88 0 0 0
02/10/2012
4.84
 103,000 4.79 4.84 4.71 0 0 0
01/10/2012
4.79
 42,400 4.88 4.92 4.67 0 0 0
28/09/2012
4.88
 72,300 4.92 4.92 4.84 0 2,400 -0.0
27/09/2012
4.92
 19,500 4.97 4.97 4.88 0 300 -0.0
26/09/2012
4.97
 76,200 4.79 4.97 4.79 0 1,000 -0.0
25/09/2012
4.79
 38,400 4.88 4.92 4.71 0 200 -0.0
24/09/2012: Quyền mua cổ phiếu: 100/35 Giá: 10 (Volume + 35%, Ratio=0.35)
24/09/2012
4.88
 67,100 4.91 4.92 4.84 0 0 0
21/09/2012
4.91
 146,100 4.91 4.96 4.83 0 0 0
20/09/2012
4.91
 59,700 5.00 5.00 4.79 0 0 0
19/09/2012
5.00
 161,900 4.83 5.00 4.71 0 0 0
18/09/2012
4.83
 287,600 5.12 5.12 4.83 400 900 -0.0
17/09/2012
5.12
 123,000 5.32 5.37 5.08 1,100 0 0.0
14/09/2012
5.32
 111,400 5.20 5.41 5.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |