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
(2024-08-20) 		-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)
14/02/2023
10.50
 519,509 10.35 10.66 10.35 0 0 0
13/02/2023
10.35
 1,883,768 10.58 10.88 10.05 0 0 0
10/02/2023
10.58
 778,452 10.88 10.96 10.43 0 0 0
09/02/2023
10.88
 1,929,921 10.28 11.04 10.35 0 0 0
08/02/2023
10.28
 1,015,472 10.28 10.58 10.12 0 3,500 -0.0
07/02/2023
10.28
 1,397,578 10.35 10.81 10.28 0 0 0
06/02/2023
10.35
 704,860 10.35 10.50 10.20 0 0 0
03/02/2023
10.35
 1,107,575 10.28 10.58 10.12 18,000 0 0.2
02/02/2023
10.28
 2,150,350 10.73 10.96 10.12 300 0 0.0
01/02/2023
10.73
 2,694,935 11.87 12.03 10.73 0 0 0
31/01/2023
11.87
 2,050,748 11.49 11.87 11.34 0 0 0
30/01/2023
11.49
 2,635,117 11.57 11.95 11.34 0 0 0
27/01/2023
11.57
 1,792,374 11.49 12.10 11.42 0 15,000 -0.2
19/01/2023
11.49
 2,115,009 11.57 11.80 11.34 0 0 0
18/01/2023
11.57
 1,783,318 11.57 12.18 11.57 100 1,400 -0.0
17/01/2023
11.57
 2,264,171 11.26 11.72 11.19 9,000 0 0.1
16/01/2023
11.26
 1,270,516 11.26 11.49 11.11 0 0 0
13/01/2023
11.26
 1,511,228 11.42 11.72 11.04 0 0 0
12/01/2023
11.42
 4,336,566 10.43 11.42 10.50 0 0 0
11/01/2023
10.43
 1,982,566 10.73 11.04 10.43 1,700 0 0.0
10/01/2023
10.73
 1,852,693 10.50 10.96 10.35 0 0 0
09/01/2023
10.50
 1,604,780 10.35 10.66 10.28 0 0 0
06/01/2023
10.35
 2,357,455 10.73 11.04 10.35 0 0 0
05/01/2023
10.73
 1,699,372 10.66 10.96 10.28 0 0 0
04/01/2023
10.66
 4,334,284 9.74 10.66 9.51 0 36,000 -0.5
03/01/2023
9.74
 1,573,360 9.13 9.89 9.29 0 0 0
30/12/2022
9.13
 467,350 9.13 9.29 9.13 8,000 0 0.1
29/12/2022
9.13
 752,192 9.44 9.51 9.13 0 0 0
28/12/2022
9.44
 885,867 9.51 9.74 9.44 0 0 0
27/12/2022
9.51
 1,284,170 9.51 9.82 8.60 1,000 0 0.0
26/12/2022
9.51
 1,728,751 9.67 10.12 9.36 0 7,100 -0.1
23/12/2022
9.67
 1,147,070 9.59 9.82 9.29 0 0 0
22/12/2022
9.59
 737,700 9.44 9.82 9.29 0 0 0
21/12/2022
9.44
 1,262,021 9.29 9.67 8.83 26,400 0 0.3
20/12/2022
9.29
 2,373,219 9.74 9.97 8.98 9,200 0 0.1
19/12/2022
9.74
 1,945,801 10.28 10.50 9.74 0 0 0
16/12/2022
10.28
 1,386,299 10.28 10.58 9.74 0 500 -0.0
15/12/2022
10.28
 2,518,553 10.05 10.66 10.05 103,700 0 1.4
14/12/2022
10.05
 1,820,512 9.74 10.35 8.83 0 500 -0.0
13/12/2022
9.74
 1,129,785 9.44 9.82 9.13 0 500 -0.0
12/12/2022
9.44
 1,711,821 9.82 10.35 9.44 0 0 0
09/12/2022
9.82
 1,065,390 9.89 9.97 9.51 0 0 0
08/12/2022
9.89
 1,888,643 9.82 10.35 9.67 0 2,000 -0.0
07/12/2022: Cổ tức tiền mặt tỉ lệ: 2.3%
07/12/2022
9.82
 1,276,683 9.87 10.35 8.91 0 2,000 -0.0
06/12/2022
9.87
 3,853,064 10.40 10.77 9.87 500 0 0.0
05/12/2022
10.40
 2,137,435 9.87 10.84 10.10 1,200 500 0.0
02/12/2022
9.87
 2,008,661 8.97 9.87 8.90 0 1,500 -0.0
01/12/2022
8.97
 3,188,531 9.80 10.32 8.97 3,400 36,300 -0.4
30/11/2022
9.80
 1,816,780 9.35 9.87 9.35 600 400 0.0
29/11/2022
9.35
 3,084,150 8.53 9.35 8.23 22,200 2,500 0.2
28/11/2022
8.53
 1,914,085 7.93 8.60 7.93 0 2,000 -0.0
25/11/2022
7.93
 991,628 7.33 7.93 7.48 500 0 0.0
24/11/2022
7.33
 1,340,431 7.70 7.78 7.03 26,300 0 0.3
23/11/2022
7.70
 1,100,803 8.08 8.53 7.70 1,000 100 0.0
22/11/2022
8.08
 2,572,354 7.40 8.08 6.81 500 4,000 -0.0
21/11/2022
7.40
 1,153,246 7.10 7.70 7.03 1,000 0 0.0
18/11/2022
7.10
 2,217,525 7.48 7.55 6.73 0 0 0
17/11/2022
7.48
 813,937 7.40 7.85 7.33 3,500 0 0.0
16/11/2022
7.40
 2,854,066 6.73 7.40 6.06 4,200 0 0.0
15/11/2022
6.73
 175,023 7.40 7.40 6.73 2,000 0 0.0
14/11/2022
7.40
 853,341 8.23 8.23 7.40 0 0 0
11/11/2022
8.23
 1,475,433 9.12 9.50 8.23 0 0 0
10/11/2022
9.12
 1,370,241 10.10 10.10 9.12 0 0 0
09/11/2022
10.10
 664,189 10.10 10.32 9.72 2,000 0 0.0
08/11/2022
10.10
 692,491 9.87 10.32 9.72 0 15,000 -0.2
07/11/2022
9.87
 1,036,014 10.62 10.92 9.57 0 0 0
04/11/2022
10.62
 1,348,359 11.14 11.14 10.32 0 0 0
03/11/2022
11.14
 657,610 11.44 11.52 10.99 0 0 0
02/11/2022
11.44
 1,621,280 10.62 11.59 10.62 0 0 0
01/11/2022
10.62
 1,076,236 10.77 11.14 10.54 0 0 0
31/10/2022
10.77
 1,132,235 11.44 11.67 10.54 0 0 0
28/10/2022
11.44
 880,392 11.74 12.19 11.37 0 0 0
27/10/2022
11.74
 1,164,311 11.14 11.89 11.14 0 0 0
26/10/2022
11.14
 701,668 11.52 11.82 11.07 0 0 0
25/10/2022
11.52
 1,516,408 11.22 11.97 10.10 0 0 0
24/10/2022
11.22
 2,095,260 12.41 12.86 11.22 0 0 0
21/10/2022
12.41
 2,832,712 13.69 14.13 12.34 0 0 0
20/10/2022
13.69
 755,261 13.76 14.06 13.61 0 0 0
19/10/2022
13.76
 1,258,237 13.99 14.28 13.69 0 0 0
18/10/2022
13.99
 1,539,867 14.21 14.58 13.69 0 0 0
17/10/2022
14.21
 2,030,388 13.54 14.21 13.09 0 0 0
14/10/2022
13.54
 1,826,420 13.24 13.84 13.16 0 0 0
13/10/2022
13.24
 755,901 13.31 13.31 12.86 0 0 0
12/10/2022
13.31
 1,107,156 12.64 13.46 12.56 0 0 0
11/10/2022
12.64
 2,792,720 13.99 14.13 12.64 1,000 0 0.0
10/10/2022
13.99
 1,446,070 13.01 14.13 13.16 14 10,500 -0.2
07/10/2022
13.01
 3,049,134 12.49 13.39 12.34 0 0 0
06/10/2022
12.49
 1,965,204 12.86 13.46 12.49 0 0 0
05/10/2022
12.86
 1,415,865 12.12 13.24 12.34 0 0 0
04/10/2022
12.12
 2,039,307 12.12 12.64 11.97 27 0 0.0
03/10/2022
12.12
 1,232,235 13.46 13.54 12.12 0 0 0
30/09/2022
13.46
 2,020,418 13.09 13.61 12.04 600 0 0.0
29/09/2022
13.09
 1,038,351 14.13 14.73 13.09 10,100 0 0.2
28/09/2022
14.13
 1,449,866 14.21 14.73 13.91 0 0 0
27/09/2022
14.21
 1,607,533 14.28 14.96 13.46 0 0 0
26/09/2022
14.28
 2,398,261 15.56 15.56 14.13 100 200 -0.0
23/09/2022
15.56
 2,039,386 15.33 16.23 15.33 0 19,400 -0.4
22/09/2022
15.33
 981,119 15.41 15.56 15.03 100 0 0.0
21/09/2022
15.41
 1,182,197 15.26 15.71 14.88 0 0 0
20/09/2022
15.26
 1,771,970 14.43 15.26 14.21 19,400 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |