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)
24/11/2011
5.57
 131,400 5.69 5.69 5.57 5,000 0 0.1
23/11/2011
5.69
 127,400 5.65 5.77 5.49 0 0 0
22/11/2011
5.65
 159,300 5.61 5.69 5.49 0 0 0
21/11/2011
5.61
 223,400 5.77 5.86 5.61 5,500 0 0.1
18/11/2011
5.77
 313,200 5.94 5.98 5.73 400 0 0.0
17/11/2011
5.94
 125,300 6.14 6.18 5.94 10,000 0 0.1
16/11/2011
6.14
 126,700 6.02 6.27 6.02 0 0 0
15/11/2011
6.02
 166,000 5.98 6.14 5.90 0 0 0
14/11/2011
5.98
 276,700 6.31 6.31 5.98 0 0 0
11/11/2011
6.31
 87,400 6.31 6.43 6.27 0 0 0
10/11/2011
6.31
 192,700 6.39 6.39 6.31 0 0 0
09/11/2011
6.39
 140,300 6.47 6.55 6.39 2,500 0 0.0
08/11/2011
6.47
 121,200 6.47 6.55 6.35 0 0 0
07/11/2011
6.47
 130,800 6.51 6.55 6.39 0 0 0
04/11/2011
6.51
 177,200 6.47 6.68 6.47 2,500 0 0.0
03/11/2011
6.47
 248,600 6.51 6.55 6.39 0 0 0
02/11/2011
6.51
 255,600 6.68 6.68 6.39 0 0 0
01/11/2011
6.68
 296,500 6.92 6.92 6.63 0 0 0
31/10/2011
6.92
 723,300 6.80 7.17 6.76 0 2,700 -0.0
28/10/2011
6.80
 468,300 6.39 6.80 6.59 0 0 0
27/10/2011
6.39
 72,200 6.43 6.47 6.39 0 0 0
26/10/2011
6.43
 75,000 6.39 6.43 6.35 0 0 0
25/10/2011
6.39
 81,700 6.47 6.47 6.35 0 0 0
24/10/2011
6.47
 118,600 6.55 6.63 6.47 5,000 0 0.1
21/10/2011
6.55
 271,900 6.35 6.63 6.39 8,000 0 0.1
20/10/2011
6.35
 150,200 6.39 6.43 6.31 0 0 0
19/10/2011
6.39
 149,100 6.31 6.47 6.35 4,000 0 0.1
18/10/2011
6.31
 235,300 6.27 6.47 6.23 18,000 0 0.3
17/10/2011
6.27
 161,900 6.39 6.59 6.27 9,000 0 0.1
14/10/2011
6.39
 99,800 6.31 6.51 6.35 0 0 0
13/10/2011
6.31
 142,500 6.31 6.47 6.23 0 0 0
12/10/2011
6.31
 423,900 6.51 6.51 6.23 0 0 0
11/10/2011
6.51
 144,000 6.51 6.72 6.47 0 0 0
10/10/2011
6.51
 154,100 6.63 6.68 6.51 0 0 0
07/10/2011
6.63
 238,100 6.88 6.88 6.63 0 0 0
06/10/2011
6.88
 239,200 6.63 6.92 6.63 5,000 0 0.1
05/10/2011
6.63
 150,800 6.59 6.76 6.55 0 0 0
04/10/2011
6.59
 226,900 6.51 6.63 6.43 0 1,000 -0.0
03/10/2011
6.51
 239,600 6.68 6.80 6.47 0 0 0
30/09/2011
6.68
 326,800 6.80 6.88 6.63 0 0 0
29/09/2011
6.80
 482,600 6.96 6.96 6.68 0 0 0
28/09/2011
6.96
 243,500 6.96 7.21 6.96 20,000 0 0.4
27/09/2011
6.96
 554,800 7.04 7.21 6.92 0 0 0
26/09/2011
7.04
 279,900 7.21 7.33 7.00 0 0 0
23/09/2011
7.21
 550,400 7.25 7.29 7.13 1,000 3,000 -0.0
22/09/2011
7.25
 369,500 7.37 7.49 7.25 0 0 0
21/09/2011
7.37
 304,000 7.37 7.54 7.21 0 0 0
20/09/2011
7.37
 960,200 7.13 7.54 7.17 0 0 0
19/09/2011
7.13
 442,800 7.04 7.17 6.92 0 0 0
16/09/2011
7.04
 533,700 7.13 7.29 7.00 0 0 0
15/09/2011
7.13
 629,200 7.33 7.33 7.00 0 0 0
14/09/2011
7.33
 947,000 7.70 7.74 7.29 0 0 0
13/09/2011
7.70
 726,000 7.86 8.11 7.70 0 100 -0.0
12/09/2011
7.86
 1,021,000 7.49 7.95 7.37 0 38,000 -0.7
09/09/2011
7.49
 898,600 7.17 7.74 7.13 0 0 0
08/09/2011
7.17
 810,000 7.17 7.58 7.13 0 0 0
07/09/2011
7.17
 691,200 6.76 7.17 6.72 0 0 0
06/09/2011
6.76
 471,700 6.84 7.37 6.59 5,000 0 0.1
05/09/2011
6.84
 533,600 7.17 7.17 6.76 0 0 0
01/09/2011
7.17
 413,900 7.17 7.33 7.00 3,000 0 0.1
31/08/2011
7.17
 535,100 7.13 7.33 7.04 0 0 0
30/08/2011
7.13
 744,200 7.09 7.41 7.09 0 0 0
29/08/2011
7.09
 884,500 6.59 7.09 6.63 4,000 0 0.1
26/08/2011
6.59
 357,900 6.59 6.84 6.55 2,000 0 0.0
25/08/2011
6.59
 239,700 6.51 6.63 6.39 0 0 0
24/08/2011
6.51
 288,400 6.55 6.76 6.47 0 0 0
23/08/2011
6.55
 579,500 6.76 6.96 6.51 35,000 0 0.6
22/08/2011
6.76
 612,200 6.35 6.76 6.35 0 0 0
19/08/2011
6.35
 396,900 6.43 6.47 6.27 0 0 0
18/08/2011
6.43
 411,300 6.51 6.72 6.39 5,500 0 0.1
17/08/2011
6.51
 558,800 6.14 6.55 6.06 0 10,000 -0.2
16/08/2011
6.14
 213,500 6.06 6.18 6.02 0 30,000 -0.4
15/08/2011
6.06
 119,700 6.02 6.14 5.94 0 0 0
12/08/2011
6.02
 209,600 6.06 6.14 6.02 0 0 0
11/08/2011
6.06
 194,700 6.23 6.23 5.94 0 0 0
10/08/2011
6.23
 318,600 6.02 6.39 6.02 0 12,300 -0.2
09/08/2011
6.02
 612,000 6.39 6.39 5.98 1,000 10,000 -0.1
08/08/2011
6.39
 428,500 6.59 6.59 6.31 13,500 0 0.2
05/08/2011
6.59
 547,200 6.84 6.96 6.55 30,000 0 0.5
04/08/2011
6.84
 699,700 6.59 6.84 6.51 1,000 20,000 -0.3
03/08/2011
6.59
 233,100 6.31 6.59 6.31 3,000 0 0.0
02/08/2011
6.31
 289,200 6.43 6.47 6.27 0 0 0
01/08/2011
6.43
 226,700 6.72 6.76 6.43 0 0 0
29/07/2011
6.72
 1,101,500 6.39 6.80 6.55 0 0 0
28/07/2011
6.39
 145,500 6.35 6.47 6.27 0 0 0
27/07/2011
6.35
 80,200 6.27 6.35 6.18 0 0 0
26/07/2011
6.27
 147,900 6.27 6.43 6.23 0 0 0
25/07/2011
6.27
 59,700 6.35 6.35 6.27 0 0 0
22/07/2011
6.35
 145,000 6.35 6.43 6.31 1,500 0 0.0
21/07/2011
6.35
 214,500 6.59 6.59 6.31 0 0 0
20/07/2011
6.59
 238,700 6.39 6.68 6.31 0 0 0
19/07/2011
6.39
 115,600 6.47 6.47 6.35 1,000 0 0.0
18/07/2011
6.47
 124,700 6.59 6.63 6.39 0 0 0
15/07/2011
6.59
 488,700 6.55 6.76 6.51 0 0 0
14/07/2011
6.55
 348,700 6.23 6.55 6.10 0 0 0
13/07/2011
6.23
 115,300 6.23 6.39 6.18 0 0 0
12/07/2011
6.23
 126,500 6.10 6.31 5.94 5,000 0 0.1
11/07/2011
6.10
 249,700 6.35 6.35 6.06 5,000 0 0.1
08/07/2011
6.35
 97,600 6.35 6.39 6.27 6,000 0 0.1
07/07/2011
6.35
 119,800 6.35 6.47 6.31 3,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |