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)
19/09/2022
14.43
 2,292,347 15.85 16.30 14.28 0 600 -0.0
16/09/2022
15.85
 2,465,782 16.30 16.53 15.71 0 500 -0.0
15/09/2022
16.30
 2,107,146 16.90 17.13 16.30 0 0 0
14/09/2022
16.90
 3,179,399 16.83 17.20 15.71 200 1,100 -0.0
13/09/2022
16.83
 2,830,282 16.23 16.90 15.85 400 17,200 -0.4
12/09/2022
16.23
 3,094,627 16.15 17.20 16.00 0 3,500 -0.1
09/09/2022
16.15
 2,172,131 14.81 16.15 14.81 200 500 -0.0
08/09/2022
14.81
 2,671,011 14.81 15.56 14.36 0 10 -0.0
07/09/2022
14.81
 4,431,931 16.45 16.45 14.81 17,400 3,000 0.3
06/09/2022
16.45
 2,384,389 17.13 18.17 16.38 1,000 0 0.0
05/09/2022
17.13
 2,173,212 16.68 17.50 16.38 3,510 12,400 -0.2
31/08/2022
16.68
 2,487,811 16.90 17.50 16.53 40 3,000 -0.1
30/08/2022
16.90
 2,177,594 17.28 18.10 16.53 0 2,000 -0.0
29/08/2022
17.28
 4,706,891 15.71 17.28 15.03 0 200 -0.0
26/08/2022
15.71
 3,199,993 15.85 16.23 15.56 50 0 0.0
25/08/2022
15.85
 1,605,139 16.08 16.45 15.71 0 0 0
24/08/2022
16.08
 2,571,569 15.18 16.38 15.41 13,200 0 0.3
23/08/2022
15.18
 4,195,973 13.84 15.18 13.69 0 0 0
22/08/2022
13.84
 1,242,895 13.84 14.21 13.54 5,000 100 0.1
19/08/2022
13.84
 1,853,488 13.46 14.36 13.54 2,000 2,800 -0.0
18/08/2022
13.46
 653,709 13.46 13.84 13.31 0 0 0
17/08/2022
13.46
 1,568,478 13.84 13.91 13.46 0 1,000 -0.0
16/08/2022
13.84
 1,588,461 14.06 14.13 13.69 0 0 0
15/08/2022
14.06
 1,557,509 13.99 14.43 13.76 0 0 0
12/08/2022
13.99
 1,342,716 13.84 14.28 13.76 1,000 0 0.0
11/08/2022
13.84
 2,797,912 13.76 14.43 13.84 0 0 0
10/08/2022
13.76
 2,137,313 13.54 13.84 13.16 0 0 0
09/08/2022
13.54
 1,256,706 13.76 14.06 13.31 0 0 0
08/08/2022
13.76
 1,615,810 13.24 13.76 13.24 100 0 0.0
05/08/2022
13.24
 2,334,364 12.94 13.84 12.34 0 3,500 -0.1
04/08/2022
12.94
 1,635,400 12.79 12.94 12.64 0 0 0
03/08/2022
12.79
 1,486,887 12.71 13.09 12.64 0 0 0
02/08/2022
12.71
 1,904,288 12.56 13.01 12.26 0 0 0
01/08/2022
12.56
 1,032,070 12.26 12.71 12.04 0 0 0
29/07/2022
12.26
 1,121,350 12.34 12.71 12.26 0 0 0
28/07/2022
12.34
 885,610 11.82 12.41 12.04 0 0 0
27/07/2022
11.82
 678,856 11.97 11.97 11.59 0 0 0
26/07/2022
11.97
 778,866 12.12 12.34 11.37 0 0 0
25/07/2022
12.12
 1,021,490 12.64 12.79 12.04 100 0 0.0
22/07/2022
12.64
 1,276,351 12.56 12.86 12.56 0 0 0
21/07/2022
12.56
 993,673 12.71 12.86 12.41 0 10,000 -0.2
20/07/2022
12.71
 1,502,027 12.79 13.16 12.71 0 8,000 -0.1
19/07/2022
12.79
 1,125,209 12.56 13.09 12.56 0 0 0
18/07/2022
12.56
 873,234 12.34 12.79 12.34 0 0 0
15/07/2022
12.34
 1,590,711 12.41 12.79 12.34 0 52,900 -0.9
14/07/2022
12.41
 1,062,039 12.12 12.71 11.89 0 0 0
13/07/2022
12.12
 973,994 12.41 12.41 11.82 0 0 0
12/07/2022
12.41
 1,346,320 11.52 12.64 11.37 0 0 0
11/07/2022
11.52
 931,139 11.67 11.89 11.29 0 0 0
08/07/2022
11.67
 589,700 11.07 11.82 11.29 100 0 0.0
07/07/2022
11.07
 1,037,215 11.52 11.74 10.84 9,000 0 0.1
06/07/2022
11.52
 1,724,534 12.56 12.56 11.44 43,800 0 0.7
05/07/2022
12.56
 1,004,968 13.09 13.39 12.41 0 0 0
04/07/2022
13.09
 860,600 13.01 13.39 13.01 1,000 0 0.0
01/07/2022
13.01
 1,568,350 12.04 13.24 11.59 0 500 -0.0
30/06/2022
12.04
 987,016 12.94 13.09 12.04 0 0 0
29/06/2022
12.94
 1,069,715 13.24 13.54 12.64 0 0 0
28/06/2022
13.24
 1,192,640 13.09 13.69 13.16 0 0 0
27/06/2022
13.09
 861,520 12.71 13.09 12.71 9,200 0 0.2
24/06/2022
12.71
 837,864 12.71 13.31 12.71 3,000 0 0.1
23/06/2022
12.71
 1,443,210 11.59 12.71 11.22 5,000 1,000 0.1
22/06/2022
11.59
 1,867,860 12.34 12.79 11.22 500 400 0.0
21/06/2022
12.34
 2,204,400 13.69 13.84 12.34 1,000 0 0.0
20/06/2022
13.69
 3,208,717 15.18 15.18 13.69 1,000 200 0.0
17/06/2022
15.18
 2,535,941 15.85 15.85 14.28 0 100 -0.0
16/06/2022
15.85
 1,687,111 15.85 16.75 15.85 500 16,700 -0.3
15/06/2022
15.85
 1,288,192 16.60 16.83 15.26 0 27,200 -0.6
14/06/2022
16.60
 1,715,267 15.48 16.68 14.88 100 500 -0.0
13/06/2022
15.48
 3,306,967 17.20 17.20 15.48 200 0 0.0
10/06/2022
17.20
 2,449,051 18.92 19.07 17.20 0 500 -0.0
09/06/2022
18.92
 1,425,704 18.92 19.67 18.92 0 3,000 -0.1
08/06/2022
18.92
 2,722,917 19.44 20.04 18.85 400 3,100 -0.1
07/06/2022
19.44
 2,346,360 18.85 19.44 17.95 0 0 0
06/06/2022
18.85
 2,480,611 18.62 19.67 18.62 500 0 0.0
03/06/2022
18.62
 2,191,650 18.55 18.92 18.40 25,800 0 0.7
02/06/2022
18.55
 2,725,579 19.29 19.59 18.40 500 0 0.0
01/06/2022
19.29
 2,793,197 18.92 19.82 18.17 500 0 0.0
31/05/2022
18.92
 2,684,064 18.10 19.52 17.95 21,100 0 0.5
30/05/2022
18.10
 3,784,236 16.90 18.55 16.90 12,000 2,000 0.2
27/05/2022
16.90
 1,792,331 17.20 17.72 16.90 0 1,500 -0.0
26/05/2022
17.20
 1,897,279 17.65 17.80 16.75 0 0 0
25/05/2022
17.65
 1,915,209 16.83 17.95 16.83 0 1,000 -0.0
24/05/2022
16.83
 2,201,821 16.90 16.98 15.48 1,000 0 0.0
23/05/2022
16.90
 1,985,976 16.60 17.57 16.60 0 500 -0.0
20/05/2022
16.60
 1,804,248 17.20 17.50 16.60 0 0 0
19/05/2022
17.20
 3,247,996 16.00 17.20 14.81 1,000 0 0.0
18/05/2022
16.00
 2,314,993 16.60 17.35 16.00 1,000 10,900 -0.2
17/05/2022
16.60
 2,076,543 15.11 16.60 15.33 0 500 -0.0
16/05/2022
15.11
 1,776,897 13.76 15.11 14.28 0 0 0
13/05/2022
13.76
 2,218,360 13.61 14.58 12.94 10,600 0 0.2
12/05/2022
13.61
 1,662,920 15.11 15.33 13.61 0 0 0
11/05/2022
15.11
 766,428 14.21 15.33 14.58 0 0 0
10/05/2022
14.21
 1,748,869 12.94 14.21 12.04 0 0 0
09/05/2022
12.94
 1,748,270 14.36 14.58 12.94 500 3,700 -0.1
06/05/2022
14.36
 1,385,823 15.85 15.85 14.36 1,000 0 0.0
05/05/2022
15.85
 1,313,327 15.78 16.75 15.71 1,000 0 0.0
04/05/2022
15.78
 1,376,621 15.03 16.08 14.66 4,100 0 0.1
29/04/2022
15.03
 2,413,923 13.69 15.03 13.54 0 0 0
28/04/2022
13.69
 1,174,462 13.99 14.21 13.54 0 0 0
27/04/2022
13.99
 1,392,300 13.31 14.43 13.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |