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)
13/09/2010
8.70
 465,200 9.13 9.13 8.70 0 0 0
10/09/2010
9.13
 649,500 9.95 10.24 9.13 10,000 0 0.3
09/09/2010
9.95
 1,064,500 9.44 9.95 9.27 0 1,100 -0.0
08/09/2010
9.44
 2,962,200 8.84 9.44 8.87 2,000 87,200 -2.8
07/09/2010
8.84
 145,300 8.27 8.84 8.84 0 0 0
06/09/2010
8.27
 50,400 7.73 8.27 8.27 0 1,000 -0.0
01/09/2010
7.73
 171,100 7.28 7.73 7.68 0 1,000 -0.0
31/08/2010
7.28
 424,200 6.82 7.28 6.97 0 0 0
30/08/2010
6.82
 105,500 6.48 6.82 6.60 0 500 -0.0
27/08/2010
6.48
 355,800 6.45 6.57 6.11 39,000 0 0.9
26/08/2010
6.45
 476,300 6.26 6.71 6.06 0 0 0
25/08/2010
6.26
 490,900 6.68 6.68 6.26 0 11,800 -0.3
24/08/2010
6.68
 550,600 6.97 6.97 6.68 500 0 0.0
23/08/2010
6.97
 322,600 7.45 7.45 6.91 0 0 0
20/08/2010
7.45
 285,700 7.42 7.68 7.11 0 0 0
19/08/2010
7.42
 203,800 7.68 7.73 7.42 0 0 0
18/08/2010
7.68
 299,800 8.13 8.13 7.59 1,000 0 0.0
17/08/2010
8.13
 471,500 7.99 8.47 7.68 0 0 0
16/08/2010
7.99
 298,300 7.68 7.99 7.56 0 0 0
13/08/2010
7.68
 396,700 7.65 7.73 7.19 0 0 0
12/08/2010
7.65
 354,400 8.22 8.22 7.65 0 14,000 -0.4
11/08/2010
8.22
 309,000 8.25 8.36 7.96 0 0 0
10/08/2010
8.25
 416,100 8.70 8.70 8.16 1,500 0 0.0
09/08/2010
8.70
 370,500 9.33 9.38 8.70 1,000 0 0.0
06/08/2010
9.33
 189,400 9.52 9.52 9.30 6,800 0 0.2
05/08/2010
9.52
 364,800 9.67 9.81 9.35 0 0 0
04/08/2010
9.67
 593,200 10.21 10.21 9.47 1,000 0 0.0
03/08/2010
10.21
 231,800 10.24 10.38 9.98 0 0 0
02/08/2010
10.24
 184,800 10.58 10.58 10.18 0 0 0
30/07/2010
10.58
 130,400 10.52 10.72 10.46 0 0 0
29/07/2010
10.52
 172,300 10.41 10.63 10.24 5,000 0 0.2
28/07/2010
10.41
 260,800 10.80 10.92 10.35 0 0 0
27/07/2010
10.80
 225,100 10.97 11.09 10.75 0 0 0
26/07/2010
10.97
 129,300 11.15 11.34 10.89 0 0 0
23/07/2010
11.15
 262,200 11.15 11.20 11.03 0 0 0
22/07/2010
11.15
 293,900 11.23 11.32 11.00 0 0 0
21/07/2010
11.23
 371,800 11.60 11.66 11.09 0 14,000 -0.6
20/07/2010
11.60
 333,000 11.88 12.08 11.57 0 10,600 -0.4
19/07/2010
11.88
 442,600 11.77 12.31 11.57 0 0 0
16/07/2010
11.77
 611,600 11.74 12.23 11.69 0 0 0
15/07/2010
11.74
 922,600 11.17 11.88 11.09 0 6,800 -0.3
14/07/2010
11.17
 260,000 11.17 11.66 11.00 0 3,400 -0.1
13/07/2010
11.17
 307,100 10.86 11.23 10.86 5,000 0 0.2
12/07/2010
10.86
 240,200 10.92 11.09 10.52 3,400 0 0.1
09/07/2010
10.92
 195,600 10.97 11.17 10.86 0 0 0
08/07/2010
10.97
 216,700 11.00 11.66 10.97 0 0 0
07/07/2010
11.00
 235,900 11.23 11.60 10.97 0 0 0
06/07/2010
11.23
 201,200 11.94 11.94 11.15 0 0 0
05/07/2010
11.94
 546,400 11.37 12.03 11.43 10,000 0 0.4
02/07/2010
11.37
 452,700 10.92 11.43 10.97 0 6,000 -0.2
01/07/2010
10.92
 302,900 10.92 10.95 10.61 0 0 0
30/06/2010
10.92
 213,000 11.29 11.29 10.72 0 0 0
29/06/2010
11.29
 190,400 11.29 11.74 11.29 0 0 0
28/06/2010
11.29
 161,000 11.29 11.46 11.09 0 0 0
25/06/2010
11.29
 329,900 11.63 11.63 11.26 0 0 0
24/06/2010
11.63
 341,500 11.63 11.88 11.37 0 0 0
23/06/2010
11.63
 291,200 11.83 11.83 11.37 0 12,000 -0.5
22/06/2010
11.83
 504,500 12.40 12.40 11.80 5,000 30,000 -1.0
21/06/2010
12.40
 578,700 12.03 12.42 11.88 0 0 0
18/06/2010
12.03
 481,800 11.94 12.34 11.83 0 0 0
17/06/2010
11.94
 504,500 12.51 12.65 11.86 0 0 0
16/06/2010
12.51
 430,900 12.51 13.05 12.03 40,000 0 1.8
15/06/2010
12.51
 421,500 12.34 12.94 12.23 20,000 0 0.9
14/06/2010
12.34
 1,028,500 11.66 12.34 11.54 0 0 0
11/06/2010
11.66
 380,900 11.32 11.97 11.43 0 0 0
10/06/2010
11.32
 162,100 11.46 11.80 11.23 0 0 0
09/06/2010
11.46
 538,900 11.71 12.08 11.46 0 0 0
08/06/2010
11.71
 280,400 11.71 12.08 11.09 0 0 0
07/06/2010
11.71
 358,700 12.60 12.60 11.71 0 0 0
04/06/2010
12.60
 333,900 13.31 13.31 12.37 11,800 0 0.5
03/06/2010
13.31
 517,400 12.74 13.31 13.02 28,000 0 1.3
02/06/2010
12.74
 348,800 12.23 13.05 11.66 0 0 0
01/06/2010
12.23
 604,100 12.79 13.08 12.23 0 0 0
31/05/2010
12.79
 1,314,500 12.40 13.25 12.60 2,900 0 0.1
28/05/2010
12.40
 36,200 11.60 12.40 12.40 0 0 0
27/05/2010
11.60
 226,900 11.00 11.60 11.37 0 1,000 -0.0
26/05/2010
11.00
 123,700 10.41 11.00 10.38 0 0 0
25/05/2010
10.41
 648,100 10.41 10.80 9.70 0 2,200 -0.1
24/05/2010
10.41
 374,600 11.17 11.17 10.41 0 0 0
21/05/2010
11.17
 32,200 12.28 12.28 11.17 0 0 0
20/05/2010
12.28
 637,800 12.74 12.85 11.88 0 0 0
19/05/2010
12.74
 270,600 13.70 13.70 12.74 0 0 0
18/05/2010
13.70
 384,500 13.56 14.36 13.36 0 0 0
17/05/2010: Cổ tức tiền mặt tỉ lệ: 12%
17/05/2010
13.56
 448,600 13.31 13.56 13.08 5,000 0 0.2
14/05/2010
13.31
 1,511,300 13.06 13.86 12.17 0 15,000 -0.7
13/05/2010
13.06
 51,700 13.92 13.92 13.06 0 0 0
12/05/2010
13.92
 128,500 14.64 14.64 13.92 0 0 0
11/05/2010
14.64
 698,000 15.80 16.49 14.64 0 0 0
10/05/2010
15.80
 557,800 16.63 16.83 15.66 0 0 0
07/05/2010
16.63
 756,500 17.69 18.82 16.44 2,000 17,000 -0.9
06/05/2010
17.69
 682,500 17.05 17.69 16.36 0 1,700 -0.1
05/05/2010
17.05
 662,700 17.46 17.46 16.22 0 0 0
04/05/2010
17.46
 539,800 16.49 17.49 16.49 5,000 1,000 0.3
29/04/2010
16.49
 1,140,700 15.50 16.49 15.94 8,000 0 0.5
28/04/2010
15.50
 445,500 14.61 15.50 14.50 0 0 0
27/04/2010
14.61
 633,500 13.53 14.61 12.72 12,000 0 0.6
26/04/2010
13.53
 567,200 14.00 14.69 13.53 0 0 0
22/04/2010
14.00
 1,389,400 14.11 14.83 13.58 10,000 10,000 -0.0
21/04/2010
14.11
 1,190,600 13.20 14.11 13.03 200 11,400 -0.6
20/04/2010
13.20
 532,700 12.36 13.20 13.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |