Tổng Công ty Hóa chất và Dịch vụ Dầu khí - CTCP (pvc)

12.70
0
(0%)
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
(2024-08-19) 		-0.80 -5.93% 11,425,500 0 0
12.70
13.70
12.70
2 tháng
(2024-07-22) 		-1.10 -7.97% 28,701,800 -21,600 -0.3
12.70
13.90
12.70
3 tháng
(2024-06-20) 		-3.20 -20.13% 52,848,500 -25,800 -0.4
12.70
15.90
12.70
6 tháng
(2024-03-22) 		-1.90 -13.01% 219,785,500 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-25) 		-0.39 -2.99% 390,716,900 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-29) 		-0.39 -2.96% 822,261,655 -116,061 -2.8
6.73
16.80
12.70
36 tháng
(2021-10-04) 		3.67 40.65% 1,296,508,605 -113,283 -2.2
6.73
25.73
12.70
60 tháng
(2019-10-15) 		8.20 182.25% 1,569,770,307 -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)
07/07/2023
14.08
 883,300 13.93 14.16 13.85 0 0 0
06/07/2023
13.93
 1,852,800 14.23 14.39 13.85 6,000 0 0.1
05/07/2023
14.23
 978,674 14.54 14.69 14.23 100 0 0.0
04/07/2023
14.54
 2,931,950 14.00 14.69 13.85 0 4,500 -0.1
03/07/2023
14.00
 1,002,922 13.62 14.08 13.70 0 0 0
30/06/2023
13.62
 1,221,738 13.93 14.00 12.63 0 0 0
29/06/2023
13.93
 2,377,372 14.00 14.31 13.85 3,000 0 0.1
28/06/2023
14.00
 1,059,929 14.16 14.39 14.00 0 3,500 -0.1
27/06/2023
14.16
 2,400,452 13.85 14.61 13.85 0 0 0
26/06/2023
13.85
 1,407,156 13.85 13.85 13.47 0 0 0
23/06/2023
13.85
 3,684,738 14.31 14.31 13.47 100 0 0.0
22/06/2023
14.31
 684,164 14.31 14.46 14.23 0 0 0
21/06/2023
14.31
 2,803,793 13.78 14.39 13.85 0 100 -0.0
20/06/2023
13.78
 1,237,933 13.55 13.93 13.55 0 0 0
19/06/2023
13.55
 1,602,035 13.47 13.85 13.47 0 0 0
16/06/2023
13.47
 1,558,309 13.85 14.16 13.47 0 0 0
15/06/2023
13.85
 2,726,364 13.24 13.93 13.17 0 0 0
14/06/2023
13.24
 1,007,209 13.47 13.70 13.24 0 0 0
13/06/2023
13.47
 1,114,749 13.47 13.62 13.24 0 0 0
12/06/2023
13.47
 1,839,800 13.62 13.70 13.09 600 0 0.0
09/06/2023
13.62
 238,335 13.62 13.70 13.47 0 0 0
08/06/2023
13.62
 2,815,065 13.93 14.39 13.62 100 0 0.0
07/06/2023
13.93
 1,682,634 13.62 13.93 13.62 3,757 0 0.1
06/06/2023
13.62
 1,349,679 13.70 13.78 13.47 17 0 0.0
05/06/2023
13.70
 1,666,323 13.78 14.08 13.55 0 0 0
02/06/2023
13.78
 1,851,950 13.78 14.31 13.62 0 0 0
01/06/2023
13.78
 1,476,788 14.00 14.00 13.62 1,000 0 0.0
31/05/2023
14.00
 2,232,396 13.93 14.31 13.70 1,000 0 0.0
30/05/2023
13.93
 2,515,279 13.47 14.00 13.40 0 8,600 -0.2
29/05/2023
13.47
 1,854,809 13.70 13.93 13.47 0 0 0
26/05/2023
13.70
 1,437,905 13.70 14.00 13.47 0 0 0
25/05/2023
13.70
 2,902,183 13.17 13.85 13.02 0 0 0
24/05/2023
13.17
 2,064,758 13.40 13.85 13.17 8,600 0 0.1
23/05/2023
13.40
 2,327,722 13.40 13.70 13.17 0 0 0
22/05/2023
13.40
 2,046,766 13.32 13.62 13.17 0 0 0
19/05/2023
13.32
 5,004,049 12.63 13.55 12.63 0 1,600 -0.0
18/05/2023
12.63
 2,225,177 12.48 12.79 12.33 0 0 0
17/05/2023
12.48
 1,672,988 12.86 12.94 12.41 0 0 0
16/05/2023
12.86
 4,240,570 12.33 13.17 12.33 0 0 0
15/05/2023
12.33
 2,359,800 12.48 12.71 12.33 0 0 0
12/05/2023
12.48
 1,494,800 12.41 12.56 12.25 500 0 0.0
11/05/2023
12.41
 3,063,800 12.41 12.86 12.33 0 0 0
10/05/2023
12.41
 452,095 12.41 12.71 12.33 0 0 0
09/05/2023
12.41
 3,002,655 12.10 12.71 12.10 0 0 0
08/05/2023
12.10
 2,375,497 11.87 12.56 12.03 800 600 0.0
05/05/2023
11.87
 610,392 11.72 11.87 11.65 0 0 0
04/05/2023
11.72
 1,557,076 11.95 11.95 11.49 0 0 0
28/04/2023
11.95
 1,054,370 11.95 12.10 11.80 0 0 0
27/04/2023
11.95
 1,772,100 11.95 12.25 11.87 800 0 0.0
26/04/2023
11.95
 1,136,318 11.49 11.95 11.65 0 0 0
25/04/2023
11.49
 1,226,993 11.57 12.03 11.49 0 0 0
24/04/2023
11.57
 769,815 11.57 11.72 11.42 0 100 -0.0
21/04/2023
11.57
 1,415,054 11.72 11.87 11.57 0 0 0
20/04/2023
11.72
 1,121,057 11.80 11.95 11.57 0 0 0
19/04/2023
11.80
 1,333,344 12.10 12.25 11.80 300 0 0.0
18/04/2023
12.10
 1,360,912 11.87 12.10 11.80 16,100 0 0.3
17/04/2023
11.87
 1,099,238 11.87 12.18 11.72 0 0 0
14/04/2023
11.87
 2,381,652 12.41 12.56 11.87 0 0 0
13/04/2023
12.41
 3,073,129 12.41 12.94 12.33 400 0 0.0
12/04/2023
12.41
 3,327,704 12.18 12.94 12.25 0 0 0
11/04/2023
12.18
 4,022,554 11.57 12.33 11.49 0 0 0
10/04/2023
11.57
 1,603,655 11.57 11.95 11.49 0 0 0
07/04/2023
11.57
 1,540,340 11.72 11.80 11.49 0 0 0
06/04/2023
11.72
 2,300,880 12.03 12.10 11.72 0 2,500 -0.0
05/04/2023
12.03
 2,257,522 11.80 12.18 11.80 0 0 0
04/04/2023
11.80
 2,037,883 11.72 12.03 11.65 0 0 0
03/04/2023
11.72
 3,041,993 11.04 11.72 11.19 0 0 0
31/03/2023
11.04
 917,179 11.11 11.26 10.96 0 0 0
30/03/2023
11.11
 778,190 11.26 11.42 11.11 0 0 0
29/03/2023
11.26
 859,927 11.19 11.34 11.11 0 0 0
28/03/2023
11.19
 1,500,105 11.26 11.57 11.19 2,000 0 0.0
27/03/2023
11.26
 797,426 11.19 11.26 11.04 0 0 0
24/03/2023
11.19
 1,273,057 11.04 11.19 10.96 0 0 0
23/03/2023
11.04
 993,350 10.88 11.11 10.73 10 0 0.0
22/03/2023
10.88
 808,000 10.88 11.11 10.88 0 0 0
21/03/2023
10.88
 1,138,158 10.58 10.96 10.58 0 0 0
20/03/2023
10.58
 2,359,111 11.19 11.19 10.58 400 0 0.0
17/03/2023
11.19
 955,378 11.19 11.42 11.11 0 0 0
16/03/2023
11.19
 1,894,486 11.57 11.57 11.04 0 0 0
15/03/2023
11.57
 1,970,730 11.11 11.65 11.26 0 0 0
14/03/2023
11.11
 2,768,919 11.65 11.87 11.04 3,000 0 0.0
13/03/2023
11.65
 2,138,069 12.03 12.03 11.57 100 200 -0.0
10/03/2023
12.03
 2,191,431 12.25 12.41 11.87 0 27,800 -0.4
09/03/2023
12.25
 1,957,646 12.56 12.71 12.25 0 23,700 -0.4
08/03/2023
12.56
 2,318,781 12.33 12.63 12.10 600 100 0.0
07/03/2023
12.33
 1,669,885 11.87 12.33 11.95 17,900 0 0.3
06/03/2023
11.87
 1,969,189 11.87 12.33 11.72 0 0 0
03/03/2023
11.87
 3,001,513 12.10 12.71 11.80 0 0 0
02/03/2023
12.10
 1,968,155 12.03 12.25 11.80 33,700 0 0.5
01/03/2023
12.03
 2,986,762 11.26 12.10 11.11 0 0 0
28/02/2023
11.26
 1,204,934 11.26 11.65 11.04 0 1,000 -0.0
27/02/2023
11.26
 1,911,464 11.57 11.65 11.11 0 0 0
24/02/2023
11.57
 2,252,625 11.57 12.18 11.34 0 0 0
23/02/2023
11.57
 2,492,664 11.11 11.65 10.88 1,000 200 0.0
22/02/2023
11.11
 5,390,950 11.65 12.71 11.11 0 0 0
21/02/2023
11.65
 2,653,486 11.87 12.18 11.65 0 0 0
20/02/2023
11.87
 2,658,270 11.26 11.95 11.11 0 0 0
17/02/2023
11.26
 1,417,507 11.42 11.42 11.11 0 0 0
16/02/2023
11.42
 3,002,842 10.58 11.57 10.66 0 0 0
15/02/2023
10.58
 1,093,338 10.50 10.88 10.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |