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

12.70
-0.10
(-0.78%)
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% 10,773,200 0 0
12.70
13.70
12.70
2 tháng
(2024-07-18) 		-1.80 -12.41% 30,060,800 -21,600 -0.3
12.70
14.50
12.70
3 tháng
(2024-06-18) 		-3.20 -20.13% 54,203,400 -25,860 -0.4
12.70
15.90
12.70
6 tháng
(2024-03-20) 		-1.80 -12.41% 221,562,000 -76,320 -1.2
12.70
16.80
12.70
12 tháng
(2023-09-22) 		-1.84 -12.64% 392,171,400 -170,412 -2.8
12.18
16.80
12.70
24 tháng
(2022-09-27) 		-1.51 -10.62% 824,666,754 -116,061 -2.8
6.73
16.80
12.70
36 tháng
(2021-10-04) 		3.67 40.65% 1,295,856,305 -113,283 -2.2
6.73
25.73
12.70
60 tháng
(2019-10-14) 		8.13 178.10% 1,569,181,336 -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)
16/09/2024
12.70
 295,300 12.80 12.80 12.60 0 0 0
13/09/2024
12.80
 552,400 12.90 12.90 12.70 0 0 0
12/09/2024
12.90
 166,800 12.80 13 12.80 0 0 0
11/09/2024
12.80
 264,800 11.70 12.90 11.70 0 0 0
10/09/2024
12.80
 484,000 12.90 13 12.70 0 0 0
09/09/2024
12.90
 485,000 13 13.20 12.80 0 0 0
06/09/2024
12.90
 390,200 12.80 13 12.70 0 0 0
05/09/2024
12.80
 666,600 13 13.10 12.80 0 0 0
04/09/2024
12.90
 715,200 13.30 13.30 12.90 0 0 0
30/08/2024
13.30
 439,300 13.30 13.40 13.20 0 0 0
29/08/2024
13.30
 406,800 13.40 13.40 13.20 0 0 0
28/08/2024
13.40
 722,600 13.50 13.50 13.30 0 0 0
27/08/2024
13.50
 458,600 13.50 13.50 13.40 0 0 0
26/08/2024
13.40
 638,600 13.80 13.80 13.40 0 0 0
23/08/2024
13.50
 652,200 13.60 13.60 13.40 0 0 0
22/08/2024
13.60
 445,600 13.70 13.80 13.50 0 0 0
21/08/2024
13.70
 1,523,800 13.50 14 13.40 0 0 0
20/08/2024
13.40
 732,700 13.30 13.60 13.30 0 0 0
19/08/2024
13.50
 732,700 13.40 13.70 13.40 0 0 0
16/08/2024
13.30
 771,900 12.90 13.40 12.90 0 0 0
15/08/2024
12.90
 401,700 13.20 13.20 12.90 0 0 0
14/08/2024
13.20
 293,900 13.20 13.40 13.10 0 0 0
13/08/2024
13.30
 701,600 13.30 13.50 13.10 0 0 0
12/08/2024
13.20
 486,400 13.20 13.30 13 0 0 0
09/08/2024
13
 641,900 13 13.20 12.90 0 0 0
08/08/2024
12.90
 921,200 11.70 13.20 11.70 0 0 0
07/08/2024
13
 470,700 13.10 13.10 12.70 0 0 0
06/08/2024
12.90
 1,022,600 13 13.10 12.60 0 0 0
05/08/2024
12.70
 1,856,400 13.80 13.80 12.60 0 0 0
02/08/2024
13.90
 562,200 14 14 13.50 0 0 0
01/08/2024
13.90
 1,775,700 13.90 14.30 13.50 0 0 0
31/07/2024
13.80
 1,316,900 13.70 14.20 13.60 0 0 0
30/07/2024
13.70
 689,100 13.90 14.10 13.70 0 0 0
29/07/2024
13.90
 633,500 13.90 14 13.70 0 0 0
26/07/2024
13.80
 537,000 13.70 13.90 13.70 0 0 0
25/07/2024
13.60
 332,200 13.80 13.80 13.60 0 21,600 -0.3
24/07/2024
13.80
 1,110,200 13.80 13.90 13.40 0 0 0
23/07/2024
13.80
 905,400 13.80 14.10 13.60 0 0 0
22/07/2024
13.80
 1,845,800 14.20 14.30 13.20 0 0 0
19/07/2024
14.20
 737,200 14.60 14.60 14.20 0 0 0
18/07/2024
14.50
 1,274,100 14.20 14.60 14.10 0 0 0
17/07/2024
14.20
 2,372,100 15.10 15.10 14 0 0 0
16/07/2024
15.10
 705,700 15.10 15.30 15 0 3,900 -0.1
15/07/2024
15.10
 974,000 15.10 15.30 15 0 0 0
12/07/2024
15.10
 869,700 15.30 15.40 15 0 0 0
11/07/2024
15.30
 1,000,400 15.40 15.50 15.20 0 300 -0.0
10/07/2024
15.40
 1,138,500 15.80 15.80 15.30 0 0 0
09/07/2024
15.70
 1,794,800 15.50 15.70 15.20 0 0 0
08/07/2024
15.40
 1,341,400 15.20 15.50 15.10 0 0 0
05/07/2024
15.20
 747,100 15.40 15.40 15 0 0 0
04/07/2024
15.30
 1,150,400 15.20 15.50 15.20 0 0 0
03/07/2024
15.20
 436,900 15.20 15.30 15.10 0 0 0
02/07/2024
15.20
 815,400 15.10 15.20 15 0 0 0
01/07/2024
15
 494,300 14.80 15 14.70 0 0 0
28/06/2024
14.80
 1,171,700 14.80 15.10 14.60 0 0 0
27/06/2024
14.80
 622,400 15 15 14.80 0 0 0
26/06/2024
15
 666,800 15 15.10 14.70 0 0 0
25/06/2024
15
 697,000 14.80 15.10 14.60 0 0 0
24/06/2024
14.80
 2,969,800 15.80 15.80 14.80 0 0 0
21/06/2024
15.80
 977,200 15.90 16 15.60 0 0 0
20/06/2024
15.90
 1,189,800 16 16.20 15.60 0 0 0
19/06/2024
15.90
 1,048,700 15.70 16.10 15.60 0 60 -0.0
18/06/2024
15.90
 958,500 15.70 16.10 15.70 0 0 0
17/06/2024
15.60
 1,156,000 15.60 15.80 15.60 0 0 0
14/06/2024
15.60
 2,553,300 16.30 16.60 15.60 0 0 0
13/06/2024
16.50
 1,153,100 16.70 16.90 16.40 0 0 0
12/06/2024
16.70
 1,636,700 16.50 16.90 16.40 0 7,500 -0.1
11/06/2024
16.50
 2,998,300 16.40 16.80 16.30 0 0 0
10/06/2024
16.40
 1,979,900 16.20 16.70 16.10 0 0 0
07/06/2024
16.20
 2,189,100 16.10 16.50 15.90 0 0 0
06/06/2024
16
 1,762,000 16.20 16.30 15.80 0 0 0
05/06/2024
16.10
 2,084,700 16.50 16.60 16 0 0 0
04/06/2024
16.50
 3,796,200 16.10 16.70 16.10 0 0 0
03/06/2024
16.20
 2,116,700 16.20 16.20 15.90 0 20 -0.0
31/05/2024
15.90
 1,313,600 16.10 16.30 15.90 0 0 0
30/05/2024
16.10
 2,399,000 16 16.10 15.50 0 0 0
29/05/2024
16
 2,849,800 16.60 16.80 16 0 0 0
28/05/2024
16.40
 1,739,500 15.50 16.70 15.50 0 40 -0.0
27/05/2024
16.20
 1,707,200 15.90 16.40 15.80 0 0 0
24/05/2024
15.90
 5,262,600 16.90 17.20 15.50 0 0 0
23/05/2024
16.80
 3,138,700 18.20 18.20 16.60 0 0 0
22/05/2024
16.60
 6,963,000 14.50 17.30 14.50 0 0 0
21/05/2024
16.10
 2,971,300 15.70 16.10 15.60 0 0 0
20/05/2024
15.70
 3,010,300 16 16.50 15.70 0 0 0
17/05/2024
16
 3,107,900 15.80 16.40 15.80 0 0 0
16/05/2024
15.70
 4,703,900 15.10 16.20 15.10 0 0 0
15/05/2024
15.10
 2,736,300 15.40 15.40 15 0 100 -0.0
14/05/2024
15.20
 918,200 15.50 15.70 15.10 0 200 -0.0
13/05/2024
15.40
 3,193,800 15.30 15.70 15.20 0 0 0
10/05/2024
15.20
 2,676,100 15 15.50 14.70 0 0 0
09/05/2024
15
 1,952,700 15.20 15.40 14.80 0 0 0
08/05/2024
15.10
 4,964,300 14.50 15.40 14.20 0 0 0
07/05/2024
14.40
 1,092,700 14.60 14.60 14.30 0 0 0
06/05/2024
14.50
 2,254,700 14.10 14.50 14 0 0 0
03/05/2024
14
 1,089,600 14 14.30 14 0 0 0
02/05/2024
14
 1,279,200 14.20 14.20 13.80 0 0 0
26/04/2024
14.20
 1,708,700 14.10 14.40 14 0 0 0
25/04/2024
14.10
 1,043,000 14.40 14.40 14 0 0 0
24/04/2024
14.40
 1,303,100 15 15 13.80 0 0 0
23/04/2024
13.70
 2,252,300 14.40 14.50 13.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |