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)
29/11/2019
5.75
 0 5.75 5.75 5.75 0 0 0
28/11/2019
5.75
 0 5.75 5.75 5.75 0 0 0
27/11/2019
5.75
 700 5.83 5.83 5.75 0 0 0
26/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
25/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
22/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
21/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
20/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
19/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
18/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
15/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
14/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
13/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
12/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
11/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
08/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
07/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
06/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
05/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
04/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
01/11/2019
5.83
 0 5.83 5.83 5.83 0 0 0
31/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
30/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
29/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
28/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
25/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
24/10/2019
5.83
 10 5.83 5.83 5.83 0 0 0
23/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
22/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
21/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
18/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
17/10/2019
5.83
 0 5.83 5.83 5.83 0 0 0
16/10/2019
5.83
 100 5.42 5.83 5.83 100 0 0.0
15/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
14/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
11/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
10/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
09/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
08/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
07/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
04/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
03/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
02/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
01/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
30/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
27/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
26/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
25/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
24/09/2019
5.42
 100 5.42 5.42 5.42 100 0 0.0
23/09/2019
5.42
 100 5.42 5.42 5.42 100 0 0.0
20/09/2019
5.42
 100 5 5.42 5.42 100 0 0.0
19/09/2019
5
 100 4.67 5 5 100 0 0.0
18/09/2019
4.67
 0 4.67 4.67 4.67 0 0 0
17/09/2019
4.67
 1,400 5 5 4.67 1,400 0 0.0
16/09/2019
5
 2,700 4.75 5 4.58 2,700 0 0.0
13/09/2019
4.75
 1,500 4.75 4.75 4.50 1,000 0 0.0
12/09/2019
4.75
 1,400 5 5 4.75 1,000 0 0.0
11/09/2019
5
 100 5.50 5.50 5 100 0 0.0
10/09/2019
5.50
 100 5 5.50 5.50 0 0 0
09/09/2019
5
 0 5 5 5 0 0 0
06/09/2019
5
 100 4.83 5 5 0 0 0
05/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
04/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
03/09/2019
4.83
 100 4.42 4.83 4.83 0 0 0
30/08/2019
4.42
 200 4.25 4.67 4.42 0 100 -0.0
29/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2019
4.25
 300 4.33 4.75 4.25 0 200 -0.0
27/08/2019
4.33
 100 4.50 4.50 4.33 0 100 -0.0
26/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/08/2019
4.50
 26,400 4.58 4.58 4.50 20,000 26,400 -0.0
22/08/2019
4.58
 2,100 4.83 4.83 4.58 0 2,100 -0.0
21/08/2019
4.83
 24,500 4.83 4.83 4.83 24,500 24,500 0
20/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
19/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
16/08/2019
4.83
 100 5.33 5.33 4.83 100 0 0.0
15/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
14/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
13/08/2019
5.33
 200 4.92 5.33 5.33 0 0 0
12/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
09/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
08/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
07/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
06/08/2019
4.92
 100 4.50 4.92 4.92 0 0 0
05/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
02/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
01/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2019
4.50
 300 4.50 4.92 4.50 0 200 -0.0
30/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
26/07/2019
4.50
 1,100 4.92 5.33 4.50 0 100 -0.0
25/07/2019
4.92
 2,100 4.50 4.92 4.92 0 0 0
24/07/2019
4.50
 400 4.50 4.50 4.50 400 0 0.0
23/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/07/2019
4.50
 1,000 4.50 4.50 4.50 1,000 0 0.0
19/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2019
4.50
 2,100 4.50 4.50 4.50 2,100 0 0.0
16/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
15/07/2019
4.50
 1,000 4.58 4.58 4.50 1,000 0 0.0
12/07/2019
4.58
 1,900 4.83 4.83 4.58 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |