CTCP Vận tải Khí và Hoá chất Việt Nam (pct)

12.60
-0.30
(-2.33%)
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
(2024-08-21) 		-0.10 -0.79% 42,200 0 0
12.50
13
12.60
2 tháng
(2024-07-22) 		2.10 20% 526,100 0 0
10
13
12.60
3 tháng
(2024-06-24) 		2.30 22.33% 639,800 0 0
10
13
12.60
6 tháng
(2024-03-25) 		3.40 36.96% 1,242,100 0 0
9.20
13
12.60
12 tháng
(2023-09-26) 		5.20 70.27% 2,372,300 0 0
6.80
13
12.60
24 tháng
(2022-10-03) 		6.85 119.13% 4,647,666 0 -0.0
4.70
13
12.60
36 tháng
(2021-10-06) 		4.68 59.16% 11,960,955 -22,800 -0.2
4.42
13
12.60
60 tháng
(2019-10-17) 		6.77 116% 15,286,899 -361,800 -1.9
3.58
13
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
17/09/2020
4.42
 900 4.58 4.58 4.42 0 0 0
16/09/2020
4.58
 8,500 4.58 4.58 4.58 0 0 0
15/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/09/2020
4.58
 1,000 4.58 4.58 4.58 0 0 0
11/09/2020
4.58
 1,000 4.75 4.75 4.58 0 0 0
10/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
09/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
08/09/2020
4.75
 200 4.58 4.75 4.67 0 0 0
07/09/2020
4.58
 2,300 4.58 4.58 4.42 0 0 0
04/09/2020
4.58
 7,800 4.58 4.58 4.33 0 0 0
03/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
01/09/2020
4.58
 901 4.25 4.58 4.58 0 0 0
31/08/2020
4.25
 500 4.25 4.25 4.25 0 0 0
28/08/2020
4.25
 10,100 4.25 4.25 4.17 0 0 0
27/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
26/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2020
4.25
 200 4.25 4.25 4.25 0 0 0
24/08/2020
4.25
 1,300 4.25 4.25 4.17 0 0 0
21/08/2020
4.25
 103,000 4.25 4.25 4.25 0 90,600 -0.5
20/08/2020
4.25
 23,000 4.25 4.25 4.17 0 13,000 -0.1
19/08/2020
4.25
 20,000 4.25 4.25 4.25 0 9,800 -0.0
18/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2020
4.25
 4,100 4.17 4.25 4.17 0 100 -0.0
14/08/2020
4.17
 57,300 4.25 4.25 4.17 0 57,000 -0.3
13/08/2020
4.25
 900 4.17 4.25 4.25 0 0 0
12/08/2020
4.17
 10,600 3.83 4.17 4.17 0 0 0
11/08/2020
3.83
 200 4.25 4.25 3.83 0 0 0
10/08/2020
4.25
 21,000 4.25 4.25 3.83 0 15,000 -0.1
07/08/2020
4.25
 30,600 4.25 4.25 3.83 0 29,300 -0.1
06/08/2020
4.25
 36,300 4.25 4.25 4.25 0 36,000 -0.2
05/08/2020
4.25
 24,700 4.25 4.42 4.25 0 20,000 -0.1
04/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
31/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
30/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
29/07/2020
4.25
 3,200 4.25 4.25 3.83 0 0 0
28/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/07/2020
4.25
 1,100 4.25 4.25 3.83 0 0 0
24/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
23/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/07/2020
4.25
 300 4.25 4.25 4.25 0 0 0
21/07/2020
4.25
 100 3.92 4.25 4.25 0 0 0
20/07/2020
3.92
 600 3.58 3.92 3.58 0 0 0
17/07/2020
3.58
 2,600 3.92 3.92 3.58 0 0 0
16/07/2020
3.92
 400 4.25 4.25 3.92 0 0 0
15/07/2020
4.25
 1,100 4.25 4.25 3.92 0 600 -0.0
14/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
13/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
10/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
09/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
08/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
07/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
06/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/07/2020
4.25
 200 4.42 4.42 4.25 0 200 -0.0
02/07/2020
4.42
 0 4.42 4.42 4.42 0 0 0
01/07/2020
4.42
 0 4.42 4.42 4.42 0 0 0
30/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
29/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
26/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
24/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
23/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
22/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
18/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
17/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
16/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
15/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
12/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
11/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
10/06/2020
4.42
 3,900 4.58 4.58 4.42 0 0 0
09/06/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/06/2020
4.58
 700 4.33 4.67 4.58 0 0 0
05/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
04/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
03/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
02/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
01/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
29/05/2020
4.33
 2,500 4.25 4.33 4.33 0 0 0
28/05/2020
4.25
 2,100 3.92 4.25 4.25 0 0 0
27/05/2020
3.92
 100 4.25 4.25 3.92 0 0 0
26/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/05/2020
4.25
 1,000 4.25 4.25 4.25 0 0 0
21/05/2020
4.25
 1,200 4.33 4.33 4.25 0 0 0
20/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
19/05/2020
4.33
 1,900 4.25 4.33 4.33 0 0 0
18/05/2020
4.25
 9,000 3.92 4.25 4 0 500 -0.0
15/05/2020
3.92
 3,100 4.25 4.25 3.92 0 0 0
14/05/2020
4.25
 97,000 4.17 4.25 3.83 0 80,700 -0.4
13/05/2020
4.17
 1,200 4.17 4.17 4.17 0 1,200 -0.0
12/05/2020
4.17
 2,400 4.33 4.33 3.92 0 1,500 -0.0
11/05/2020
4.33
 10 4.33 4.33 4.33 0 0 0
08/05/2020
4.33
 5,200 4.33 4.33 4.33 0 0 0
07/05/2020
4.33
 1,000 4.75 4.75 4.33 0 0 0
06/05/2020
4.75
 2,000 5.25 5.25 4.75 0 1,000 -0.0
05/05/2020
5.25
 900 5.83 5.83 5.25 0 0 0
04/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
29/04/2020
5.83
 0 5.83 5.83 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |