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)
06/07/2011
6.35
 168,200 6.55 6.72 6.31 11,000 0 0.2
05/07/2011
6.55
 353,900 6.23 6.55 6.35 0 0 0
04/07/2011
6.23
 146,800 6.14 6.27 5.98 1,000 0 0.0
01/07/2011
6.14
 330,300 6.47 6.47 6.10 10,000 0 0.2
30/06/2011
6.47
 139,200 6.59 6.63 6.35 3,000 0 0.0
29/06/2011
6.59
 271,900 6.63 6.72 6.43 5,000 0 0.1
28/06/2011
6.63
 255,300 6.80 6.88 6.55 0 0 0
27/06/2011
6.80
 202,100 6.80 6.88 6.72 0 0 0
24/06/2011
6.80
 288,500 6.76 6.88 6.68 11,500 0 0.2
23/06/2011
6.76
 168,900 6.96 6.96 6.63 0 0 0
22/06/2011
6.96
 199,200 7.09 7.25 6.88 2,400 0 0.0
21/06/2011
7.09
 407,700 6.76 7.13 6.72 0 6,000 -0.1
20/06/2011
6.76
 409,000 6.68 6.96 6.43 100 5,200 -0.1
17/06/2011
6.68
 917,100 7.13 7.21 6.68 9,000 0 0.2
16/06/2011
7.13
 521,000 7.09 7.37 6.88 22,000 0 0.4
15/06/2011
7.09
 337,700 7.33 7.33 7.09 8,000 0 0.1
14/06/2011
7.33
 1,118,600 7.90 7.99 7.29 0 0 0
13/06/2011
7.90
 664,500 7.82 7.95 7.49 0 0 0
10/06/2011
7.82
 977,800 7.45 7.82 7.58 0 25,000 -0.5
09/06/2011
7.45
 720,700 7.04 7.58 6.80 9,000 11,500 -0.0
08/06/2011
7.04
 428,500 7.00 7.37 6.96 6,000 0 0.1
07/06/2011
7.00
 537,800 6.59 7.00 6.55 0 0 0
06/06/2011
6.59
 483,900 6.68 6.84 6.39 15,000 0 0.2
03/06/2011
6.68
 1,408,300 6.39 6.80 6.43 30,000 0 0.5
02/06/2011
6.39
 165,800 6.02 6.39 6.23 20,000 3,700 0.3
01/06/2011
6.02
 569,000 5.73 6.02 5.65 59,100 100 0.9
31/05/2011
5.73
 577,900 5.65 5.98 5.49 0 0 0
30/05/2011
5.65
 335,700 5.86 6.06 5.65 0 0 0
27/05/2011
5.86
 344,400 5.77 5.86 5.77 0 0 0
26/05/2011
5.77
 573,300 5.41 5.77 5.04 1,500 0 0.0
25/05/2011: Cổ tức tiền mặt tỉ lệ: 12%
25/05/2011
5.41
 1,002,900 5.69 5.82 5.37 0 0 0
24/05/2011
5.69
 758,700 6.07 6.07 5.69 200 0 0.0
23/05/2011
6.07
 503,800 6.45 6.45 5.99 10,000 400 0.2
20/05/2011
6.45
 319,000 6.56 6.64 6.37 5,000 0 0.1
19/05/2011
6.56
 285,800 6.60 6.75 6.56 20,000 0 0.4
18/05/2011
6.60
 467,800 6.48 6.71 6.41 16,000 0 0.3
17/05/2011
6.48
 568,100 6.67 6.75 6.33 300 0 0.0
16/05/2011
6.67
 398,800 6.90 6.97 6.60 0 0 0
13/05/2011
6.90
 185,800 6.90 6.94 6.82 0 0 0
12/05/2011
6.90
 184,900 6.94 7.01 6.86 0 0 0
11/05/2011
6.94
 225,100 7.09 7.13 6.94 0 49,600 -0.9
10/05/2011
7.09
 767,600 6.90 7.31 6.86 0 0 0
09/05/2011
6.90
 323,900 6.86 7.01 6.79 0 0 0
06/05/2011
6.86
 267,400 6.86 6.94 6.67 0 100 -0.0
05/05/2011
6.86
 330,900 7.01 7.05 6.79 0 0 0
04/05/2011
7.01
 201,200 7.09 7.20 6.97 12,600 0 0.2
29/04/2011
7.09
 415,400 7.05 7.20 6.97 0 65,000 -1.2
28/04/2011
7.05
 215,500 7.13 7.31 6.97 0 0 0
27/04/2011
7.13
 194,800 7.16 7.35 7.01 100 0 0.0
26/04/2011
7.16
 210,400 7.43 7.50 7.05 0 0 0
25/04/2011
7.43
 560,300 7.20 7.43 6.97 65,000 0 1.3
22/04/2011
7.20
 879,400 7.24 7.24 6.86 2,000 0 0.0
21/04/2011
7.24
 330,100 7.54 7.58 7.16 0 0 0
20/04/2011
7.54
 240,600 7.62 7.84 7.46 0 700 -0.0
19/04/2011
7.62
 306,500 7.77 7.80 7.58 0 0 0
18/04/2011
7.77
 489,500 7.73 8.29 7.73 0 0 0
15/04/2011
7.73
 416,500 8.03 8.11 7.69 5,000 0 0.1
14/04/2011
8.03
 457,300 8.26 8.26 7.95 0 4,400 -0.1
13/04/2011
8.26
 622,200 8.63 8.63 8.22 1,000 7,400 -0.1
08/04/2011
8.63
 466,600 8.52 8.67 8.37 19,300 0 0.4
07/04/2011
8.52
 128,400 8.67 8.71 8.44 0 0 0
06/04/2011
8.67
 251,900 8.41 8.71 8.37 0 0 0
05/04/2011
8.41
 172,900 8.37 8.44 8.18 0 0 0
04/04/2011
8.37
 143,200 8.52 8.56 8.33 5,000 0 0.1
01/04/2011
8.52
 165,800 8.67 8.67 8.52 0 0 0
31/03/2011
8.67
 105,900 8.67 8.78 8.63 0 0 0
30/03/2011
8.67
 181,300 8.82 8.82 8.44 0 0 0
29/03/2011
8.82
 305,000 8.97 9.16 8.67 0 0 0
28/03/2011
8.97
 224,900 8.60 9.01 8.63 0 0 0
25/03/2011
8.60
 222,100 8.71 8.71 8.56 0 0 0
24/03/2011
8.71
 264,300 8.78 8.86 8.67 0 0 0
23/03/2011
8.78
 167,900 8.67 8.90 8.63 0 0 0
22/03/2011
8.67
 306,400 9.05 9.09 8.67 5,000 0 0.1
21/03/2011
9.05
 342,000 9.24 9.46 8.97 25,000 0 0.6
18/03/2011
9.24
 524,900 8.82 9.24 8.67 10,000 0 0.2
17/03/2011
8.82
 249,100 8.67 9.01 8.63 30,000 0 0.7
16/03/2011
8.67
 223,600 8.48 8.78 8.22 0 1,000 -0.0
15/03/2011
8.48
 269,100 8.63 8.82 8.37 0 400 -0.0
14/03/2011
8.63
 475,100 9.16 9.76 8.56 0 0 0
11/03/2011
9.16
 278,900 8.67 9.16 9.05 0 0 0
10/03/2011
8.67
 274,900 8.11 8.67 8.22 0 0 0
09/03/2011
8.11
 348,900 8.41 8.56 7.99 0 0 0
08/03/2011
8.41
 228,600 8.60 8.67 8.41 0 14,700 -0.3
07/03/2011
8.60
 120,700 8.63 8.67 8.52 0 0 0
04/03/2011
8.63
 266,300 8.41 8.67 8.44 0 0 0
03/03/2011
8.41
 414,200 8.48 8.60 8.29 1,500 0 0.0
02/03/2011
8.48
 666,800 9.01 9.01 8.41 0 0 0
01/03/2011
9.01
 317,500 8.97 9.09 8.86 0 0 0
28/02/2011
8.97
 368,200 9.20 9.39 8.94 0 0 0
25/02/2011
9.20
 362,300 8.86 9.24 8.90 4,200 0 0.1
24/02/2011
8.86
 563,700 9.05 9.05 8.37 12,300 0 0.3
23/02/2011
9.05
 322,300 8.75 9.12 8.60 0 0 0
22/02/2011
8.75
 688,100 8.90 8.90 8.37 9,000 47,400 -0.9
21/02/2011
8.90
 1,169,900 9.50 9.50 8.90 8,000 119,400 -2.6
18/02/2011
9.50
 691,800 9.76 9.84 9.39 0 0 0
17/02/2011
9.76
 422,600 10.07 10.14 9.73 1,000 0 0.0
16/02/2011
10.07
 505,700 10.07 10.25 9.99 0 0 0
15/02/2011
10.07
 470,000 10.14 10.25 9.95 13,500 1,200 0.3
14/02/2011
10.14
 802,200 10.10 10.48 10.10 23,300 0 0.6
11/02/2011
10.10
 440,700 10.10 10.22 9.92 3,500 100 0.1

Chính sách bảo mật | Điều khoản sử dụng |