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

13
0.30
(2.36%)
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)
26/11/2021
9.32
 1,337,500 9.68 9.75 9.25 3,400 400 0.0
25/11/2021
9.68
 817,126 9.68 9.75 9.46 3,000 0 0.0
24/11/2021
9.68
 1,409,669 9.39 9.97 9.61 200 0 0.0
23/11/2021
9.39
 1,117,520 8.60 9.39 8.52 0 3,200 -0.0
22/11/2021
8.60
 1,862,270 9.46 9.46 8.60 3,000 1,197 0.0
19/11/2021
9.46
 3,155,775 10.26 10.47 9.25 0 200 -0.0
18/11/2021
10.26
 1,772,527 10.69 10.69 10.26 200 0 0.0
17/11/2021
10.69
 2,287,293 10.26 10.84 10.19 0 0 0
16/11/2021
10.26
 1,934,749 10.19 10.55 10.11 0 0 0
15/11/2021
10.19
 2,642,509 9.90 10.62 9.68 100 200 -0.0
12/11/2021
9.90
 1,345,003 10.04 10.11 9.68 11,100 0 0.2
11/11/2021
10.04
 1,441,145 10.33 10.40 9.97 5,000 0 0.1
10/11/2021
10.33
 2,379,957 9.82 10.40 9.82 0 15,200 -0.2
09/11/2021
9.82
 1,057,327 9.90 9.97 9.75 0 0 0
08/11/2021
9.90
 1,287,254 9.68 10.11 9.68 0 0 0
05/11/2021
9.68
 1,757,095 9.68 10.04 9.54 400 0 0.0
04/11/2021
9.68
 999,784 9.54 9.68 9.25 0 2,000 -0.0
03/11/2021
9.54
 2,334,074 10.04 10.55 9.54 400 0 0.0
02/11/2021
10.04
 3,951,392 9.17 10.04 9.03 11,800 0 0.2
01/11/2021
9.17
 1,799,367 9.39 9.39 9.17 0 200 -0.0
29/10/2021
9.39
 1,770,887 9.39 9.68 9.25 0 0 0
28/10/2021
9.39
 1,946,986 9.17 9.39 9.17 0 0 0
27/10/2021
9.17
 1,979,400 8.81 9.25 8.81 0 0 0
26/10/2021
8.81
 741,100 8.81 8.96 8.74 0 0 0
25/10/2021
8.81
 1,208,600 8.60 8.96 8.60 0 0 0
22/10/2021
8.60
 1,764,400 8.81 8.96 8.52 0 0 0
21/10/2021
8.81
 1,080,700 8.96 9.10 8.81 0 0 0
20/10/2021
8.96
 1,091,900 8.96 9.10 8.74 0 0 0
19/10/2021
8.96
 1,085,200 9.10 9.10 8.96 0 0 0
18/10/2021
9.10
 2,001,200 8.96 9.39 8.96 300 0 0
15/10/2021
8.96
 1,611,100 9.17 9.32 8.96 0 0 0
14/10/2021
9.17
 1,255,600 9.10 9.32 9.03 0 0 0
13/10/2021
9.10
 1,309,000 9.32 9.32 8.96 0 0 0
12/10/2021
9.32
 2,507,400 9.03 9.68 8.96 0 200 -0.0
11/10/2021
9.03
 1,618,700 9.10 9.39 9.03 0 1,000 -0.0
08/10/2021
9.10
 1,356,100 9.17 9.32 9.03 0 5,900 -0.1
07/10/2021
9.17
 2,208,401 9.39 9.39 8.96 0 7,000 -0.1
06/10/2021
9.39
 1,446,000 9.39 9.75 9.25 300 0 0.0
05/10/2021
9.39
 2,136,720 9.03 9.46 8.89 3,100 0 0.0
04/10/2021
9.03
 5,795,584 8.67 9.54 8.67 10,900 14,200 -0.0
01/10/2021
8.67
 2,667,386 8.38 8.89 8.24 9,800 40,600 -0.4
30/09/2021
8.38
 1,063,046 8.31 8.67 8.16 1,000 0 0.0
29/09/2021
8.31
 2,590,085 8.31 9.10 8.09 5,000 50,400 -0.5
28/09/2021
8.31
 2,210,900 7.58 8.31 7.30 0 0 0
27/09/2021
7.58
 1,714,352 8.24 8.45 7.58 300 200 0.0
24/09/2021
8.24
 1,621,534 8.09 8.45 8.09 0 500 -0.0
23/09/2021
8.09
 1,534,057 8.45 8.52 8.09 100 0 0.0
22/09/2021
8.45
 3,709,267 7.87 8.60 7.87 0 0 0
21/09/2021
7.87
 1,612,003 7.66 7.95 7.37 0 0 0
20/09/2021
7.66
 1,834,076 7.95 8.09 7.58 50,300 0 0.5
17/09/2021
7.95
 1,738,587 7.87 8.02 7.73 300 0 0.0
16/09/2021
7.87
 1,175,042 7.95 8.16 7.73 0 0 0
15/09/2021
7.95
 1,848,800 7.51 8.02 7.44 0 0 0
14/09/2021
7.51
 1,321,733 7.58 7.80 7.51 200 0 0.0
13/09/2021
7.58
 2,715,080 7.30 7.80 7.30 0 40,000 -0.4
10/09/2021
7.30
 796,129 7.30 7.37 7.22 100 0 0.0
09/09/2021
7.30
 1,421,422 7.22 7.51 7.08 0 0 0
08/09/2021
7.22
 899,331 7.30 7.30 6.93 0 600 -0.0
07/09/2021
7.30
 1,319,680 7.58 7.66 7.08 0 0 0
06/09/2021
7.58
 2,570,221 6.93 7.58 6.86 0 0 0
01/09/2021
6.93
 808,200 6.93 7.01 6.79 0 44,500 -0.4
31/08/2021
6.93
 1,922,252 6.72 7.01 6.72 100 0 0.0
30/08/2021
6.72
 557,128 6.50 6.72 6.50 0 0 0
27/08/2021
6.50
 632,500 6.43 6.57 6.28 0 0 0
26/08/2021
6.43
 393,493 6.50 6.57 6.43 0 0 0
25/08/2021
6.50
 302,205 6.36 6.50 6.36 0 0 0
24/08/2021
6.36
 483,554 6.28 6.50 6.28 0 0 0
23/08/2021
6.28
 762,840 6.43 6.50 6.21 100 0 0.0
20/08/2021
6.43
 1,192,200 6.79 6.79 6.36 15,100 0 0.1
19/08/2021
6.79
 607,700 6.93 6.93 6.79 0 0 0
18/08/2021
6.93
 835,200 6.93 7.01 6.79 400 0 0.0
17/08/2021
6.93
 798,100 6.79 7.01 6.79 0 0 0
16/08/2021
6.79
 710,500 6.79 6.86 6.65 0 0 0
13/08/2021
6.79
 996,594 7.01 7.01 6.57 0 0 0
12/08/2021
7.01
 559,632 7.08 7.08 6.86 0 0 0
11/08/2021
7.08
 1,189,169 7.01 7.30 7.01 0 0 0
10/08/2021
7.01
 1,387,206 6.65 7.08 6.57 0 0 0
09/08/2021
6.65
 734,027 6.65 6.65 6.43 0 204,200 -1.8
06/08/2021
6.65
 1,227,600 6.65 6.86 6.65 0 0 0
05/08/2021
6.65
 508,600 6.65 6.65 6.43 0 0 0
04/08/2021
6.65
 1,215,885 6.36 6.72 6.28 0 0 0
03/08/2021
6.36
 352,324 6.36 6.50 6.21 0 0 0
02/08/2021
6.36
 765,500 6.28 6.43 6.14 0 0 0
30/07/2021
6.28
 508,900 6.28 6.43 6.21 0 0 0
29/07/2021
6.28
 432,800 6.28 6.36 6.21 0 0 0
28/07/2021
6.28
 238,237 6.36 6.36 6.14 0 0 0
27/07/2021
6.36
 704,800 6.21 6.50 6.21 0 0 0
26/07/2021
6.21
 379,512 6.21 6.21 6.00 0 0 0
23/07/2021
6.21
 546,433 6.28 6.28 6.07 0 1,000 -0.0
22/07/2021
6.28
 690,450 5.92 6.28 5.92 0 1,000 -0.0
21/07/2021
5.92
 556,400 6.00 6.14 5.78 0 0 0
20/07/2021
6.00
 839,155 6.00 6.00 5.42 7,900 0 0.1
19/07/2021
6.00
 1,530,866 6.65 6.72 6.00 7,000 0 0.1
16/07/2021
6.65
 422,952 6.79 6.86 6.65 200 0 0.0
15/07/2021
6.79
 412,390 6.72 6.86 6.50 0 0 0
14/07/2021
6.72
 478,087 6.72 6.86 6.57 0 0 0
13/07/2021
6.72
 572,093 6.65 6.86 6.57 200 0 0.0
12/07/2021
6.65
 1,311,955 6.79 6.79 6.14 5,600 1,000 0.0
09/07/2021
6.79
 746,493 7.01 7.08 6.72 0 0 0
08/07/2021
7.01
 654,499 6.93 7.15 6.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |