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
(2024-08-20) 		-0.70 -5.22% 11,619,300 0 0
12.70
13.70
12.70
2 tháng
(2024-07-22) 		-1.10 -7.97% 29,628,300 -21,600 -0.3
12.70
13.90
12.70
3 tháng
(2024-06-21) 		-3.10 -19.62% 52,585,200 -25,800 -0.4
12.70
15.80
12.70
6 tháng
(2024-03-25) 		-2 -13.61% 219,412,600 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-25) 		-0.39 -2.99% 391,643,400 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-30) 		-0.76 -5.66% 822,149,804 -126,161 -2.9
6.73
16.80
12.70
36 tháng
(2021-10-05) 		3.31 35.24% 1,291,639,521 -109,983 -2.1
6.73
25.73
12.70
60 tháng
(2019-10-16) 		8 170.15% 1,570,584,469 -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)
13/09/2012
5.20
 100,200 5.08 5.20 4.96 0 0 0
12/09/2012
5.08
 28,300 5.08 5.20 4.96 1,900 0 0.0
11/09/2012
5.08
 65,300 5.04 5.12 4.96 1,000 0 0.0
10/09/2012
5.04
 258,400 5.41 5.41 5.04 100 0 0.0
07/09/2012
5.41
 63,600 5.41 5.49 5.32 0 0 0
06/09/2012
5.41
 63,800 5.49 5.49 5.37 0 3,000 -0.0
05/09/2012
5.49
 49,100 5.57 5.57 5.37 0 0 0
04/09/2012
5.57
 75,300 5.53 5.61 5.53 1,800 700 0.0
31/08/2012
5.53
 48,200 5.53 5.53 5.41 0 0 0
30/08/2012
5.53
 44,100 5.57 5.61 5.49 0 0 0
29/08/2012
5.57
 97,000 5.28 5.61 5.37 0 0 0
28/08/2012
5.28
 69,700 5.16 5.28 5.04 0 0 0
27/08/2012
5.16
 136,800 5.49 5.53 5.16 0 0 0
24/08/2012
5.49
 150,600 5.32 5.69 5.00 0 0 0
23/08/2012
5.32
 165,300 5.61 5.65 5.32 0 0 0
22/08/2012
5.61
 135,400 5.77 5.77 5.57 1,700 0 0.0
21/08/2012
5.77
 239,700 6.18 6.23 5.77 1,000 0 0.0
20/08/2012
6.18
 92,800 6.06 6.18 6.06 2,000 0 0.0
17/08/2012
6.06
 162,700 6.02 6.14 5.98 1,000 0 0.0
16/08/2012
6.02
 78,000 5.98 6.02 5.94 0 0 0
15/08/2012
5.98
 39,500 5.98 5.98 5.90 0 0 0
14/08/2012
5.98
 21,500 5.94 6.06 5.98 3,700 0 0.1
13/08/2012
5.94
 35,700 6.06 6.06 5.90 2,000 0 0.0
10/08/2012
6.06
 82,200 6.06 6.06 5.94 0 0 0
09/08/2012
6.06
 24,600 6.14 6.18 5.98 0 0 0
08/08/2012
6.14
 90,300 6.02 6.14 5.94 0 0 0
07/08/2012
6.02
 68,600 6.14 6.14 5.98 0 0 0
06/08/2012
6.14
 204,900 5.94 6.27 5.94 0 0 0
03/08/2012
5.94
 27,700 5.98 5.98 5.94 0 0 0
02/08/2012
5.98
 30,100 5.86 6.06 5.94 0 0 0
01/08/2012
5.86
 64,600 5.86 5.86 5.73 0 0 0
31/07/2012
5.86
 56,300 5.94 6.02 5.82 0 0 0
30/07/2012
5.94
 127,600 5.98 5.98 5.90 6,000 0 0.1
27/07/2012
5.98
 80,100 6.02 6.14 5.98 0 0 0
26/07/2012
6.02
 97,500 6.02 6.10 5.98 0 0 0
25/07/2012
6.02
 80,900 6.06 6.10 5.94 0 0 0
24/07/2012
6.06
 133,200 6.23 6.23 6.02 0 0 0
23/07/2012
6.23
 166,900 6.35 6.47 6.14 0 8,000 -0.1
20/07/2012
6.35
 342,000 6.31 6.68 6.35 0 0 0
19/07/2012
6.31
 390,900 5.90 6.31 5.98 0 0 0
18/07/2012
5.90
 63,000 6.02 6.02 5.73 0 0 0
17/07/2012
6.02
 75,900 5.73 6.02 5.73 0 0 0
16/07/2012
5.73
 65,200 5.90 5.90 5.73 0 0 0
13/07/2012
5.90
 135,400 5.77 6.02 5.77 0 0 0
12/07/2012
5.77
 95,000 5.57 5.82 5.57 0 0 0
11/07/2012
5.57
 85,300 5.41 5.57 5.45 0 0 0
10/07/2012
5.41
 35,900 5.41 5.53 5.24 0 0 0
09/07/2012
5.41
 83,900 5.69 5.69 5.41 300 0 0.0
06/07/2012
5.69
 57,400 5.77 5.86 5.69 0 0 0
05/07/2012
5.77
 139,300 5.45 5.77 5.45 300 100 0.0
04/07/2012
5.45
 91,400 5.61 5.61 5.45 0 0 0
03/07/2012
5.61
 228,200 5.86 5.86 5.49 0 0 0
02/07/2012
5.86
 169,200 6.02 6.02 5.73 20,000 0 0.3
29/06/2012
6.02
 79,100 6.06 6.06 5.94 18,000 0 0.3
28/06/2012
6.06
 103,400 5.86 6.14 5.82 0 0 0
27/06/2012
5.86
 65,400 5.82 6.06 5.86 0 0 0
26/06/2012
5.82
 116,300 6.14 6.14 5.82 0 0 0
25/06/2012
6.14
 192,500 6.43 6.43 6.06 0 0 0
22/06/2012
6.43
 74,200 6.51 6.51 6.35 0 0 0
21/06/2012
6.51
 36,500 6.55 6.59 6.47 0 0 0
20/06/2012
6.55
 53,700 6.55 6.59 6.51 0 0 0
19/06/2012
6.55
 82,100 6.63 6.68 6.55 0 0 0
18/06/2012
6.63
 68,100 6.59 6.80 6.63 0 0 0
15/06/2012
6.59
 79,300 6.59 6.68 6.55 0 0 0
14/06/2012
6.59
 72,900 6.63 6.68 6.51 0 0 0
13/06/2012
6.63
 98,900 6.80 6.80 6.51 0 0 0
12/06/2012
6.80
 89,800 6.88 6.88 6.59 0 0 0
11/06/2012
6.88
 101,100 6.84 6.96 6.76 1,000 0 0.0
08/06/2012
6.84
 112,500 6.88 7.04 6.72 0 0 0
07/06/2012
6.88
 141,100 6.51 6.96 6.55 0 0 0
06/06/2012
6.51
 80,400 6.51 6.63 6.43 0 0 0
05/06/2012
6.51
 98,900 6.47 6.51 6.10 6,000 0 0.1
04/06/2012
6.47
 131,700 6.76 6.76 6.35 0 0 0
01/06/2012
6.76
 94,800 6.68 6.80 6.55 0 0 0
31/05/2012
6.68
 228,100 6.92 6.92 6.59 0 0 0
30/05/2012
6.92
 63,800 7.04 7.04 6.88 0 0 0
29/05/2012
7.04
 76,800 7.17 7.17 6.84 100 0 0.0
28/05/2012
7.17
 130,800 7.21 7.41 7.09 0 0 0
25/05/2012
7.21
 314,800 6.84 7.21 6.80 3,000 0 0.1
24/05/2012
6.84
 214,300 7.13 7.13 6.51 0 0 0
23/05/2012
7.13
 273,400 7.13 7.21 6.63 0 0 0
22/05/2012
7.13
 185,100 7.29 7.41 7.04 600 0 0.0
21/05/2012
7.29
 219,800 6.84 7.29 6.80 0 15 -0.0
18/05/2012
6.84
 239,800 7.00 7.00 6.59 5,500 0 0.1
17/05/2012
7.00
 193,600 7.41 7.45 6.92 0 0 0
16/05/2012
7.41
 359,500 7.13 7.45 7.00 0 0 0
15/05/2012
7.13
 461,500 7.13 7.25 6.96 3,000 600 0.0
14/05/2012
7.13
 858,900 7.58 7.58 7.09 0 30,000 -0.5
11/05/2012
7.58
 435,800 7.66 7.99 7.49 0 0 0
10/05/2012
7.66
 573,300 7.99 8.23 7.58 900 0 0.0
09/05/2012
7.99
 541,300 8.31 8.35 7.78 500 8,500 -0.2
08/05/2012
8.31
 1,552,000 7.95 8.48 7.99 30,000 9,700 0.4
07/05/2012
7.95
 596,300 7.45 7.95 7.37 80,000 0 1.6
04/05/2012
7.45
 523,700 7.04 7.45 6.96 0 0 0
03/05/2012
7.04
 412,300 7.00 7.04 6.84 153,500 0 2.6
02/05/2012
7.00
 272,800 6.96 7.13 6.96 90,000 0 1.5
27/04/2012
6.96
 253,900 6.92 7.09 6.92 0 0 0
26/04/2012
6.92
 255,500 7.09 7.17 6.88 0 0 0
25/04/2012
7.09
 991,100 6.92 7.13 6.76 0 62,200 -1.0
24/04/2012
6.92
 184,200 6.88 6.96 6.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |