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)
23/04/2012
6.88
 213,800 7.00 7.00 6.80 0 0 0
20/04/2012
7.00
 482,400 7.13 7.13 6.88 0 0 0
19/04/2012
7.13
 1,137,600 6.92 7.33 6.88 0 24,500 -0.4
18/04/2012
6.92
 787,600 6.59 7.04 6.55 2,800 5,800 -0.1
17/04/2012
6.59
 381,500 6.72 6.84 6.55 0 8,200 -0.1
16/04/2012
6.72
 482,000 6.39 6.80 6.35 0 1,000 -0.0
13/04/2012
6.39
 150,900 6.47 6.51 6.27 0 0 0
12/04/2012
6.47
 340,000 6.47 6.63 6.39 0 0 0
11/04/2012
6.47
 247,400 6.31 6.55 6.31 0 14,000 -0.2
10/04/2012
6.31
 324,600 6.31 6.55 6.27 0 24,500 -0.4
09/04/2012
6.31
 314,900 6.14 6.39 6.10 0 0 0
06/04/2012
6.14
 279,000 6.18 6.27 6.10 0 0 0
05/04/2012
6.18
 229,200 6.02 6.23 5.86 0 500 -0.0
04/04/2012
6.02
 257,800 6.27 6.27 5.98 0 0 0
03/04/2012
6.27
 210,200 5.94 6.31 5.94 0 0 0
30/03/2012
5.94
 500,800 6.10 6.18 5.82 0 0 0
29/03/2012
6.10
 518,100 6.47 6.51 6.06 0 0 0
28/03/2012
6.47
 268,400 6.47 6.55 6.18 0 2,200 -0.0
27/03/2012
6.47
 287,300 6.92 6.92 6.47 0 0 0
26/03/2012
6.92
 1,171,800 6.51 6.92 6.63 95,000 2,500 1.5
23/03/2012
6.51
 1,058,900 6.14 6.51 6.10 300 2,500 -0.0
22/03/2012
6.14
 287,400 6.14 6.18 6.02 0 0 0
21/03/2012
6.14
 474,700 6.06 6.27 6.02 0 0 0
20/03/2012
6.06
 199,900 5.94 6.10 5.94 0 1,000 -0.0
19/03/2012
5.94
 178,200 5.98 6.10 5.86 0 8,300 -0.1
16/03/2012
5.98
 306,900 5.98 6.27 5.98 0 0 0
15/03/2012
5.98
 189,800 5.73 6.06 5.69 0 0 0
14/03/2012
5.73
 248,600 5.77 5.90 5.73 0 0 0
13/03/2012
5.77
 132,500 5.69 5.90 5.65 0 0 0
12/03/2012
5.69
 291,100 5.98 6.02 5.69 0 0 0
09/03/2012
5.98
 345,800 5.86 6.23 5.86 0 0 0
08/03/2012
5.86
 393,400 6.10 6.35 5.82 0 0 0
07/03/2012
6.10
 215,900 6.14 6.35 5.98 5,000 0 0.1
06/03/2012
6.14
 602,400 6.63 6.92 6.14 0 0 0
05/03/2012
6.63
 439,100 6.27 6.63 6.31 6,800 5,000 0.0
02/03/2012
6.27
 543,300 6.18 6.31 6.14 67,100 29,600 0.6
01/03/2012
6.18
 460,600 6.18 6.43 6.06 29,500 49,500 -0.3
29/02/2012
6.18
 754,700 6.10 6.59 5.94 59,100 0 0.9
28/02/2012
6.10
 526,100 6.31 6.51 5.98 0 10,900 -0.2
27/02/2012
6.31
 503,400 6.02 6.43 6.10 0 15,000 -0.2
24/02/2012
6.02
 946,800 5.94 6.27 5.90 50,000 0 0.7
23/02/2012
5.94
 604,500 5.73 5.94 5.69 0 0 0
22/02/2012
5.73
 204,200 5.61 5.82 5.53 5,000 0 0.1
21/02/2012
5.61
 235,600 5.77 5.94 5.57 30,000 0 0.4
20/02/2012
5.77
 278,000 5.57 5.82 5.65 0 0 0
17/02/2012
5.57
 128,400 5.53 5.61 5.49 0 0 0
16/02/2012
5.53
 221,200 5.49 5.73 5.45 5,500 16,100 -0.1
15/02/2012
5.49
 156,900 5.53 5.53 5.41 105,000 0 1.4
14/02/2012
5.53
 224,100 5.37 5.57 5.32 37,700 0 0.5
13/02/2012
5.37
 190,300 5.53 5.53 5.32 35,000 0 0.5
10/02/2012
5.53
 235,300 5.57 5.82 5.41 46,500 0 0.6
09/02/2012
5.57
 278,600 5.73 5.77 5.57 105,000 0 1.4
08/02/2012
5.73
 303,500 5.61 5.82 5.61 20,000 0 0.3
07/02/2012
5.61
 290,600 5.41 5.69 5.41 50,000 0 0.7
06/02/2012
5.41
 263,600 5.49 5.57 5.28 61,000 0 0.8
03/02/2012
5.49
 344,100 5.69 5.77 5.41 110,000 0 1.5
02/02/2012
5.69
 429,500 5.45 5.69 5.45 0 10,000 -0.1
01/02/2012
5.45
 224,600 5.45 5.45 5.20 15,000 0 0.2
31/01/2012
5.45
 315,500 5.28 5.57 5.32 120,000 0 1.6
30/01/2012
5.28
 113,100 5.20 5.37 5.08 0 0 0
20/01/2012
5.20
 185,900 5.28 5.32 5.16 50,000 0 0.6
19/01/2012
5.28
 196,000 5.00 5.32 5.04 0 5,000 -0.1
18/01/2012
5.00
 78,300 4.91 5.04 4.91 40,000 0 0.5
17/01/2012
4.91
 184,500 5.04 5.08 4.91 90,000 0 1.1
16/01/2012
5.04
 169,200 4.91 5.12 4.96 30,000 0 0.4
13/01/2012
4.91
 137,000 4.83 4.96 4.79 99,800 0 1.2
12/01/2012
4.83
 132,900 4.75 5.04 4.79 28,000 0 0.3
11/01/2012
4.75
 142,300 4.87 4.96 4.71 50,000 0 0.6
10/01/2012
4.87
 158,900 4.75 4.91 4.71 20,000 0 0.2
09/01/2012
4.75
 117,500 4.67 4.87 4.63 20,000 0 0.2
06/01/2012
4.67
 161,900 4.63 4.67 4.59 50,000 0 0.6
05/01/2012
4.63
 151,100 4.79 4.79 4.63 70,000 0 0.8
04/01/2012
4.79
 192,700 4.96 4.96 4.75 75,100 0 0.9
03/01/2012
4.96
 155,500 4.91 5.24 4.91 0 0 0
30/12/2011
4.91
 218,400 4.67 5.04 4.75 0 0 0
29/12/2011
4.67
 181,700 4.63 4.91 4.59 0 0 0
28/12/2011
4.63
 162,600 4.42 4.71 4.51 0 0 0
27/12/2011
4.42
 252,000 4.51 4.51 4.34 0 0 0
26/12/2011
4.51
 204,400 4.42 4.55 4.30 5,000 0 0.1
23/12/2011
4.42
 202,600 4.51 4.55 4.38 9,000 0 0.1
22/12/2011
4.51
 268,700 4.79 4.83 4.51 0 0 0
21/12/2011
4.79
 142,100 4.79 4.96 4.79 5,000 0 0.1
20/12/2011
4.79
 209,300 5.08 5.08 4.79 0 0 0
19/12/2011
5.08
 123,200 5.16 5.20 5.00 1,000 0 0.0
16/12/2011
5.16
 107,800 4.96 5.24 5.00 0 0 0
15/12/2011
4.96
 243,200 5.16 5.16 4.87 0 0 0
14/12/2011
5.16
 278,400 5.41 5.41 5.08 0 0 0
13/12/2011
5.41
 99,600 5.49 5.53 5.37 2,500 0 0.0
12/12/2011
5.49
 148,200 5.57 5.61 5.45 0 0 0
09/12/2011
5.57
 216,900 5.73 5.77 5.53 0 0 0
08/12/2011
5.73
 161,000 5.73 5.82 5.65 0 0 0
07/12/2011
5.73
 132,100 5.86 5.90 5.73 0 0 0
06/12/2011
5.86
 280,300 6.02 6.10 5.82 2,500 0 0.0
05/12/2011
6.02
 349,700 5.69 6.02 5.73 0 0 0
02/12/2011
5.69
 111,100 5.65 5.73 5.61 0 0 0
01/12/2011
5.65
 98,800 5.53 5.77 5.53 0 0 0
30/11/2011
5.53
 109,700 5.57 5.65 5.49 0 0 0
29/11/2011
5.57
 146,800 5.73 5.77 5.57 3,000 0 0.0
28/11/2011
5.73
 228,600 5.53 5.86 5.57 12,000 0 0.2
25/11/2011
5.53
 167,300 5.57 5.57 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |