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

15.80
-0.20
(-1.25%)
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
(2024-04-22) 		1.70 11.89% 37,771,000 -300 -0.0
13.70
16.10
16.10
2 tháng
(2024-03-21) 		1.30 8.84% 111,630,300 -42,900 -0.7
13.70
16.50
16.10
3 tháng
(2024-02-20) 		1.40 9.59% 147,926,900 -57,400 -0.9
13.70
16.50
16.10
6 tháng
(2023-11-22) 		0.80 5.26% 214,851,700 -57,692 -0.9
13.70
16.50
16.10
12 tháng
(2023-05-26) 		2.30 16.79% 420,714,350 -227,892 -4.1
12.18
16.50
16.10
24 tháng
(2022-05-31) 		-2.92 -15.44% 869,782,309 -90,751 -2.4
6.73
19.44
16.10
36 tháng
(2021-06-07) 		6.10 61.67% 1,291,539,315 -2,662,163 -32.5
5.92
25.73
16.10
60 tháng
(2019-06-17) 		11.60 263.38% 1,476,130,034 -6,070,221 -62.6
2.69
25.73
16.10
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
16
0.30
 3,107,900 15.80 16.40 15.80 0 0 0
#2 16/05/2024
15.70
0.60
 4,703,900 15.10 16.20 15.10 0 0 0
#3 15/05/2024
15.10
-0.10
 2,736,300 15.40 15.40 15 0 100 -0.0
#4 14/05/2024
15.20
-0.20
 918,200 15.50 15.70 15.10 0 200 -0.0
#5 13/05/2024
15.40
0.20
 3,193,800 15.30 15.70 15.20 0 0 0
#6 10/05/2024
15.20
0.20
 2,676,100 15 15.50 14.70 0 0 0
#7 09/05/2024
15
-0.10
 1,952,700 15.20 15.40 14.80 0 0 0
#8 08/05/2024
15.10
0.70
 4,964,300 14.50 15.40 14.20 0 0 0
#9 07/05/2024
14.40
-0.10
 1,092,700 14.60 14.60 14.30 0 0 0
#10 06/05/2024
14.50
0.50
 2,254,700 14.10 14.50 14 0 0 0
#11 03/05/2024
14
0
 1,089,600 14 14.30 14 0 0 0
#12 02/05/2024
14
-0.20
 1,279,200 14.20 14.20 13.80 0 0 0
#13 26/04/2024
14.20
0.10
 1,708,700 14.10 14.40 14 0 0 0
#14 25/04/2024
14.10
-0.30
 1,043,000 14.40 14.40 14 0 0 0
#15 24/04/2024
14.40
0.70
 1,303,100 15 15 13.80 0 0 0
#16 23/04/2024
13.70
-0.60
 2,252,300 14.40 14.50 13.50 0 0 0
#17 22/04/2024
14.30
0.10
 1,494,500 14.10 14.50 14.10 0 0 0
#18 19/04/2024
14.20
0
 3,140,400 14.20 14.80 14 0 0 0
#19 17/04/2024
14.20
-1
 2,717,900 15.20 15.30 14.20 0 0 0
#20 16/04/2024
15.20
0.40
 3,925,900 14.80 15.30 14.50 0 0 0
#21 15/04/2024
14.80
-1.60
 6,336,200 16.50 16.90 14.80 0 0 0
#22 12/04/2024
16.40
0
 1,560,500 16.70 16.70 15.90 0 0 0
#23 11/04/2024
16.40
0.60
 3,514,700 15.70 16.50 15.60 0 0 0
#24 10/04/2024
15.80
-0.60
 3,476,600 16.40 16.50 15.80 0 0 0
#25 09/04/2024
16.40
0
 4,276,600 16.40 16.70 15.90 0 0 0
#26 08/04/2024
16.40
-0.10
 4,080,300 16.60 17.10 16.40 0 0 0
#27 05/04/2024
16.50
0.90
 11,063,000 15.60 17.10 15.50 0 40,100 -0.7
#28 04/04/2024
15.60
0
 2,847,400 15.60 15.90 15.50 0 0 0
#29 03/04/2024
15.60
0
 5,792,800 15.60 16.20 15.50 0 2,500 -0.0
#30 02/04/2024
15.60
0.60
 5,731,800 15.10 15.60 14.70 0 0 0
#31 01/04/2024
15
0.20
 2,685,100 15 15.20 14.60 0 0 0
#32 29/03/2024
14.80
0.10
 1,874,000 14.80 15.10 14.70 0 0 0
#33 28/03/2024
14.70
-0.10
 782,300 14.70 15 14.60 0 0 0
#34 27/03/2024
14.80
0.10
 3,098,800 15 15.20 14.80 0 0 0
#35 26/03/2024
14.70
0
 1,161,600 14.70 14.90 14.50 0 0 0
#36 25/03/2024
14.70
0.10
 3,012,500 14.60 15 14.60 0 0 0
#37 22/03/2024
14.60
-0.10
 1,299,400 14.70 14.80 14.40 0 0 0
#38 21/03/2024
14.70
0.20
 1,481,500 14.50 14.70 14.50 0 0 0
#39 20/03/2024
14.50
0.10
 947,300 14.40 14.60 14.30 0 0 0
#40 19/03/2024
14.40
0.10
 675,000 14.30 14.60 14.30 0 0 0
#41 18/03/2024
14.30
-0.20
 2,530,600 14.50 14.70 14 0 0 0
#42 15/03/2024
14.50
-0.30
 1,212,500 14.80 15 14.50 0 0 0
#43 14/03/2024
14.80
0.40
 4,087,600 14.40 15.10 14.50 0 0 0
#44 13/03/2024
14.40
0.20
 1,183,700 14.20 14.50 14.20 0 0 0
#45 12/03/2024
14.20
0
 1,055,600 14.20 14.40 14 0 14,400 -0.2
#46 11/03/2024
14.20
-0.40
 2,514,700 14.60 14.60 14.10 0 100 -0.0
#47 08/03/2024
14.60
-0.30
 1,255,300 14.90 15.10 14.50 0 0 0
#48 07/03/2024
14.90
0.10
 1,201,700 14.80 15.10 14.60 0 0 0
#49 06/03/2024
14.80
-0.10
 1,668,200 14.90 15.20 14.60 0 0 0
#50 05/03/2024
14.90
-0.20
 1,166,600 15.10 15.20 14.80 0 0 0
#51 04/03/2024
15.10
0
 1,318,800 15.10 15.40 15 0 0 0
#52 01/03/2024
15.10
0.30
 2,249,800 14.80 15.30 14.70 0 0 0
#53 29/02/2024
14.80
-0.30
 956,600 15.10 15.30 14.70 0 0 0
#54 28/02/2024
15.10
0.50
 6,042,000 14.60 15.70 14.50 0 0 0
#55 27/02/2024
14.60
0.30
 655,000 14.30 14.60 14.30 0 0 0
#56 26/02/2024
14.30
0
 834,800 14.30 14.40 14 0 0 0
#57 23/02/2024
14.30
-0.40
 1,055,700 14.70 14.80 14.30 0 0 0
#58 22/02/2024
14.70
0.10
 2,199,300 14.60 15 14.50 0 0 0
#59 21/02/2024
14.60
0
 760,300 14.60 14.70 14.50 0 0 0
#60 20/02/2024
14.60
-0.20
 725,500 14.80 14.90 14.60 0 0 0
#61 19/02/2024
14.80
0.20
 2,922,600 14.60 15 14.60 0 0 0
#62 16/02/2024
14.60
0.30
 996,400 14.30 14.60 14.30 0 0 0
#63 15/02/2024
14.30
0
 650,700 14.30 14.40 14.20 0 0 0
#64 07/02/2024
14.30
-0.10
 480,500 14.40 14.50 14.20 0 0 0
#65 06/02/2024
14.40
0.20
 845,900 14.20 14.40 14.10 0 0 0
#66 05/02/2024
14.20
0
 815,700 14.20 14.30 14 0 0 0
#67 02/02/2024
14.20
0
 609,300 14.20 14.30 14.10 0 0 0
#68 01/02/2024
14.20
-0.10
 508,600 14.30 14.40 14.20 0 0 0
#69 31/01/2024
14.30
-0.20
 1,012,100 14.50 14.60 14.30 0 0 0
#70 30/01/2024
14.50
0
 644,500 14.50 14.70 14.40 0 0 0
#71 29/01/2024
14.50
0
 682,900 14.50 14.60 14.40 0 0 0
#72 26/01/2024
14.50
0
 678,200 14.50 14.70 14.50 0 0 0
#73 25/01/2024
14.50
0
 253,200 14.50 14.70 14.40 0 0 0
#74 24/01/2024
14.50
-0.10
 396,800 14.60 14.70 14.40 0 0 0
#75 23/01/2024
14.60
0.20
 681,900 14.40 14.70 14.40 0 0 0
#76 22/01/2024
14.40
-0.10
 396,400 14.50 14.60 14.40 0 0 0
#77 19/01/2024
14.50
-0.10
 821,100 14.60 14.70 14.40 0 0 0
#78 18/01/2024
14.60
0.10
 569,900 14.50 14.60 14.40 0 0 0
#79 17/01/2024
14.50
0
 657,400 14.50 14.80 14.50 0 0 0
#80 16/01/2024
14.50
0.10
 488,800 14.40 14.50 14.30 0 0 0
#81 15/01/2024
14.40
0
 688,200 14.40 14.60 14.30 0 0 0
#82 12/01/2024
14.40
-0.30
 881,400 14.70 14.80 14.40 0 0 0
#83 11/01/2024
14.70
0.10
 951,900 14.60 14.70 14.40 0 0 0
#84 10/01/2024
14.60
0
 1,407,500 14.60 14.80 14.40 0 0 0
#85 09/01/2024
14.60
-0.30
 2,725,000 14.90 14.90 14.50 0 0 0
#86 08/01/2024
14.90
-0.10
 1,454,500 15 15.20 14.90 0 0 0
#87 05/01/2024
15
0
 852,300 15 15.20 15 0 0 0
#88 04/01/2024
15
0
 2,433,000 15 15.60 15 0 0 0
#89 03/01/2024
15
0.10
 631,900 14.90 15 14.80 0 0 0
#90 02/01/2024
14.90
-0.10
 878,700 15 15.20 14.90 0 0 0
#91 29/12/2023
15
0
 787,500 15 15.10 14.90 0 0 0
#92 28/12/2023
15
-0.20
 742,600 15.20 15.20 15 0 0 0
#93 27/12/2023
15.20
0
 746,400 15.20 15.30 15 0 0 0
#94 26/12/2023
15.20
0.30
 912,300 14.90 15.40 15 0 0 0
#95 25/12/2023
14.90
0
 1,026,400 14.90 15.10 14.90 0 220 -0.0
#96 22/12/2023
14.90
-0.20
 1,184,600 15.10 15.20 14.90 0 0 0
#97 21/12/2023
15.10
-0.10
 531,000 15.20 15.20 15 0 0 0
#98 20/12/2023
15.20
0.10
 724,200 15.10 15.30 15 0 0 0
#99 19/12/2023
15.10
0.20
 655,000 14.90 15.10 14.70 0 0 0
#100 18/12/2023
14.90
0
 670,100 14.90 15.10 14.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |