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

12.90
0.20
(1.57%)
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)
26/04/2022
13.31
 1,656,213 12.12 13.31 11.29 10,000 1,300 0.1
25/04/2022
12.12
 1,593,328 13.16 14.06 11.97 100 500 -0.0
22/04/2022
13.16
 2,792,200 14.58 15.11 13.16 300 6,800 -0.1
21/04/2022
14.58
 2,576,600 16.15 17.05 14.58 19,800 129,000 -2.1
20/04/2022
16.15
 1,356,130 17.95 18.55 16.15 1,000 4,600 -0.1
19/04/2022
17.95
 1,873,000 17.28 18.92 16.75 0 0 0
18/04/2022
17.28
 1,408,500 17.80 18.32 16.90 0 0 0
15/04/2022
17.80
 1,561,500 17.50 18.55 17.50 0 0 0
14/04/2022
17.50
 1,207,700 15.93 17.50 16.15 0 1,000 -0.0
13/04/2022
15.93
 1,592,690 15.78 16.53 14.81 2,000 500 0.0
12/04/2022
15.78
 2,014,468 17.50 18.02 15.78 1,200 600 0.0
08/04/2022
17.50
 1,264,200 19.37 19.89 17.50 1,000 0 0.0
07/04/2022
19.37
 2,391,356 20.04 20.49 18.55 0 1,000 -0.0
06/04/2022
20.04
 1,150,560 20.94 20.94 20.04 100 0 0.0
05/04/2022
20.94
 809,389 20.94 21.69 20.57 6,000 4,700 0.0
04/04/2022
20.94
 1,247,652 20.57 21.39 19.82 200 0 0.0
01/04/2022
20.57
 3,888,900 22.06 22.06 19.89 0 0 0
31/03/2022
22.06
 1,982,171 23.33 23.93 21.84 20,300 815 0.6
30/03/2022
23.33
 2,699,154 24.08 25.35 22.44 6,200 5,600 0.0
29/03/2022
24.08
 4,608,534 22.44 24.68 20.94 0 8,900 -0.3
28/03/2022
22.44
 2,379,540 21.61 22.81 21.16 100 500 -0.0
25/03/2022
21.61
 2,547,374 22.14 22.66 21.16 12,000 2,800 0.3
24/03/2022
22.14
 2,217,409 21.54 23.18 21.84 58,000 1,700 1.7
23/03/2022
21.54
 2,084,230 22.59 23.03 21.09 20,600 3,400 0.5
22/03/2022
22.59
 4,024,377 20.57 22.59 20.94 24,700 0 0.7
21/03/2022
20.57
 1,774,909 20.57 21.02 19.89 700 0 0.0
18/03/2022
20.57
 3,304,317 20.19 21.69 20.42 3,600 0 0.1
17/03/2022
20.19
 1,718,231 21.69 21.69 20.04 0 600 -0.0
16/03/2022
21.69
 1,619,222 21.91 23.18 20.04 0 0 0
15/03/2022
21.91
 5,964,005 19.97 21.91 18.02 4,100 7,800 -0.1
14/03/2022
19.97
 3,847,581 22.14 22.14 19.97 2,100 47,300 -1.2
11/03/2022
22.14
 5,450,331 24.53 24.60 22.14 1,200 6,800 -0.2
10/03/2022
24.53
 5,106,598 25.73 25.73 23.18 4,900 6,100 -0.0
09/03/2022
25.73
 4,112,430 23.41 25.73 23.48 12,400 2,164 0.3
08/03/2022
23.41
 4,393,840 21.99 24.16 21.99 6,800 1,600 0.2
07/03/2022
21.99
 1,231,897 20.04 21.99 19.82 400 2,700 -0.1
04/03/2022
20.04
 4,662,468 20.34 22.36 18.70 3,764 11,900 -0.2
03/03/2022
20.34
 2,491,028 18.55 20.34 18.62 100 8,500 -0.2
02/03/2022
18.55
 2,549,288 16.90 18.55 15.71 5,500 2,000 0.1
01/03/2022
16.90
 4,473,634 16.45 17.80 15.71 300 21,400 -0.5
28/02/2022
16.45
 3,363,164 14.96 16.45 14.73 14,100 40,100 -0.5
25/02/2022
14.96
 4,680,060 14.58 16.00 13.84 5,900 100 0.1
24/02/2022
14.58
 4,964,738 13.31 14.58 13.16 39,000 0 0.8
23/02/2022
13.31
 4,355,005 12.12 13.31 12.12 600 1,200 -0.0
22/02/2022
12.12
 3,601,792 11.37 12.19 11.37 5,000 500 0.1
21/02/2022
11.37
 870,411 11.37 11.67 11.37 0 0 0
18/02/2022
11.37
 614,000 11.44 11.52 11.29 0 0 0
17/02/2022
11.44
 510,360 11.52 11.67 11.29 0 0 0
16/02/2022
11.52
 826,517 11.67 11.67 11.22 0 0 0
15/02/2022
11.67
 572,040 11.89 11.97 11.52 0 0 0
14/02/2022
11.89
 1,689,752 11.59 12.12 11.67 200 2,000 -0.0
11/02/2022
11.59
 978,263 11.22 11.67 11.22 0 0 0
10/02/2022
11.22
 831,459 11.07 11.37 11.07 20,000 0 0.3
09/02/2022
11.07
 871,500 11.29 11.29 10.92 500 0 0.0
08/02/2022
11.29
 379,100 11.37 11.44 11.07 0 0 0
07/02/2022
11.37
 1,018,214 10.77 11.52 10.99 0 0 0
28/01/2022
10.77
 3,254,396 11.89 11.97 10.77 40,500 0 0.6
27/01/2022
11.89
 555,687 11.89 12.12 11.74 0 0 0
26/01/2022
11.89
 795,492 11.97 12.19 11.82 0 0 0
25/01/2022
11.97
 792,911 11.89 11.97 11.44 0 2,000 -0.0
24/01/2022
11.89
 1,827,845 12.26 12.64 11.67 0 1,000 -0.0
21/01/2022
12.26
 1,567,527 11.59 12.49 11.37 0 2,500 -0.0
20/01/2022
11.59
 741,200 11.29 11.59 11.07 0 0 0
19/01/2022
11.29
 1,015,200 11.22 11.82 11.22 0 3,000 -0.0
18/01/2022
11.22
 1,997,900 11.67 11.89 10.62 100 6,000 -0.1
17/01/2022
11.67
 1,769,199 11.97 12.71 11.59 1,000 1,500 -0.0
14/01/2022
11.97
 1,003,216 11.97 12.26 11.44 0 0 0
13/01/2022
11.97
 1,657,509 12.71 13.24 11.44 0 0 0
12/01/2022
12.71
 2,993,300 11.97 12.94 11.82 0 3,000 -0.0
11/01/2022
11.97
 1,000,784 12.34 12.34 11.89 1,500 0 0.0
10/01/2022
12.34
 1,721,766 12.86 12.94 12.34 0 0 0
07/01/2022
12.86
 903,742 12.56 13.16 12.71 0 0 0
06/01/2022
12.56
 1,251,064 12.49 12.94 12.34 0 0 0
05/01/2022
12.49
 1,906,813 12.86 13.16 12.49 1,700 76,500 -1.3
04/01/2022
12.86
 1,280,116 12.56 13.24 12.34 400 0 0.0
31/12/2021
12.56
 697,345 12.86 12.94 12.49 0 0 0
30/12/2021
12.86
 1,720,478 12.41 13.24 12.34 76,500 2,000 1.3
29/12/2021
12.41
 1,106,570 12.41 12.64 12.19 0 1,300 -0.0
28/12/2021
12.41
 1,359,341 12.26 12.64 12.19 0 7,500 -0.1
27/12/2021
12.26
 947,655 12.26 12.71 12.19 1,300 0 0.0
24/12/2021
12.26
 2,736,300 11.97 12.94 12.04 900 0 0.0
23/12/2021
11.97
 2,962,318 10.99 12.04 10.62 800 3,000 -0.0
22/12/2021
10.99
 1,016,655 11.07 11.44 10.92 10,500 7,000 0.1
21/12/2021
11.07
 1,098,651 10.84 11.14 10.69 200 0 0.0
20/12/2021
10.84
 2,424,878 11.14 11.14 10.32 0 0 0
17/12/2021
11.14
 1,152,660 11.37 11.74 11.14 0 900 -0.0
16/12/2021
11.37
 899,645 11.37 11.59 11.07 3,200 6,100 -0.0
15/12/2021
11.37
 2,068,200 10.99 11.82 10.84 100 3,200 -0.0
14/12/2021
10.99
 1,706,259 11.07 11.22 10.69 3,000 0 0.0
13/12/2021
11.07
 1,342,680 11.07 11.59 10.99 0 500 -0.0
10/12/2021
11.07
 1,555,251 11.07 11.07 10.84 4,000 0 0.1
09/12/2021
11.07
 1,746,605 11.07 11.37 10.84 0 5,000 -0.1
08/12/2021
11.07
 4,509,364 10.25 11.22 10.25 0 1,400 -0.0
07/12/2021
10.25
 1,633,396 9.35 10.25 9.27 0 10,000 -0.1
06/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
06/12/2021
9.35
 698,977 9.54 9.87 9.12 3,000 100 0.0
03/12/2021
9.54
 689,469 9.82 9.97 9.54 3,000 0 0.0
02/12/2021
9.82
 1,190,303 9.68 10.04 9.61 1,000 0 0.0
01/12/2021
9.68
 742,965 9.82 9.90 9.54 500 0 0.0
30/11/2021
9.82
 1,581,467 9.25 10.11 9.25 1,700 200 0.0
29/11/2021
9.25
 1,110,022 9.32 9.32 8.81 8,000 1,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |