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)
11/07/2017
8.42
 0 8.42 8.42 8.42 0 0 0
10/07/2017
8.42
 0 8.42 8.42 8.42 0 0 0
07/07/2017
8.42
 0 8.42 8.42 8.42 0 0 0
06/07/2017
8.42
 0 8.42 8.42 8.42 0 0 0
05/07/2017
8.42
 0 8.42 8.42 8.42 0 0 0
04/07/2017
8.42
 2,100 8.25 8.42 7.58 300 0 0.0
03/07/2017
8.25
 0 8.25 8.25 8.25 0 0 0
30/06/2017
8.25
 0 8.25 8.25 8.25 0 0 0
29/06/2017
8.25
 0 8.25 8.25 8.25 0 0 0
28/06/2017
8.25
 0 8.25 8.25 8.25 0 0 0
27/06/2017
8.25
 0 8.25 8.25 8.25 0 0 0
26/06/2017
8.25
 0 8.25 8.25 8.25 0 0 0
23/06/2017
8.25
 100 7.50 8.25 8.25 0 0 0
22/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
21/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
20/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
19/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
16/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
15/06/2017
7.50
 10,000 7.67 7.67 7.50 0 0 0
14/06/2017
7.67
 100 7.50 7.67 7.67 0 0 0
13/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
12/06/2017
7.50
 9,000 7.92 7.92 7.50 0 0 0
09/06/2017
7.92
 0 7.92 7.92 7.92 0 0 0
08/06/2017
7.92
 0 7.92 7.92 7.92 0 0 0
07/06/2017
7.92
 50,200 7.83 7.92 7.08 200 46,000 -0.4
06/06/2017
7.83
 100 7.33 7.83 7.83 0 0 0
05/06/2017
7.33
 100 6.75 7.33 7.33 100 0 0.0
02/06/2017
6.75
 16,800 7.50 7.50 6.75 0 0 0
01/06/2017
7.50
 0 7.50 7.50 7.50 0 0 0
31/05/2017
7.50
 0 7.50 7.50 7.50 0 0 0
30/05/2017
7.50
 0 7.50 7.50 7.50 0 0 0
29/05/2017
7.50
 10,883 7.50 7.50 6.75 100 10,000 -0.1
26/05/2017
7.50
 1,900 7.25 7.50 7.25 100 0 0.0
25/05/2017
7.25
 2,200 7.08 7.50 6.58 200 100 0.0
24/05/2017
7.08
 3,600 7.42 7.42 6.75 100 0 0.0
23/05/2017
7.42
 100 7.83 7.83 7.42 100 0 0.0
22/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
19/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
18/05/2017
7.83
 100 7.67 7.83 7.83 100 0 0.0
17/05/2017
7.67
 200 8.17 8.17 7.67 0 0 0
16/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
15/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
12/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
11/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
10/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
09/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
08/05/2017
8.17
 5,180 8.17 8.17 7.50 100 0 0.0
05/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
04/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
03/05/2017
8.17
 23 8.17 8.17 8.17 0 0 0
28/04/2017
8.17
 200 7.75 8.17 7.92 200 0 0.0
27/04/2017
7.75
 0 7.75 7.75 7.75 0 0 0
26/04/2017
7.75
 1,600 7.83 7.83 7.08 0 0 0
25/04/2017
7.83
 0 7.83 7.83 7.83 0 0 0
24/04/2017
7.83
 10,000 7.92 7.92 7.83 0 0 0
21/04/2017
7.92
 3,000 8.17 8.17 7.83 0 0 0
20/04/2017
8.17
 21 8.17 8.17 8.17 0 0 0
19/04/2017
8.17
 280 7.58 8.17 7.92 200 0 0.0
18/04/2017
7.58
 200 7.83 8.17 7.58 100 0 0.0
17/04/2017
7.83
 5,223 7.83 8.17 7.83 200 0 0.0
14/04/2017
7.83
 3,600 7.50 7.83 7.67 100 0 0.0
13/04/2017
7.50
 5,600 7.83 8.25 7.50 100 0 0.0
12/04/2017
7.83
 4,300 7.92 8.33 7.17 1,500 0 0.0
11/04/2017
7.92
 3,100 7.92 8.17 7.83 3,100 0 0.0
10/04/2017
7.92
 2,900 8.17 8.25 7.75 2,900 0 0.0
07/04/2017
8.17
 3,073 8.17 8.83 7.42 2,300 0 0.0
05/04/2017
8.17
 0 8.17 8.17 8.17 0 0 0
04/04/2017
8.17
 100 8.25 8.25 8.17 100 0 0.0
03/04/2017
8.25
 0 8.25 8.25 8.25 0 0 0
31/03/2017
8.25
 1,000 7.83 8.33 7.83 1,000 0 0.0
30/03/2017
7.83
 4,000 7.83 7.92 7.33 100 0 0.0
29/03/2017
7.83
 600 7.92 7.92 7.50 100 0 0.0
28/03/2017
7.92
 3,100 7.92 7.92 7.17 100 0 0.0
27/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
24/03/2017
7.92
 800 7.92 8.67 7.25 700 0 0.0
23/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
22/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
21/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
20/03/2017
7.92
 600 7.50 7.92 7.50 600 0 0.0
17/03/2017
7.50
 300 7.33 7.50 7.33 300 0 0.0
16/03/2017
7.33
 26,700 7.17 7.33 7.08 700 0 0.0
15/03/2017
7.17
 100 7.33 7.33 7.17 0 0 0
14/03/2017
7.33
 1,100 7 7.33 7 1,100 0 0.0
13/03/2017
7
 5,200 7.08 7.33 6.50 200 0 0.0
10/03/2017
7.08
 5,000 7.08 7.08 6.75 0 0 0
09/03/2017
7.08
 16,800 7.17 7.17 7.08 10,700 0 0.1
08/03/2017
7.17
 7,500 7.17 7.17 7.17 7,500 0 0.1
07/03/2017
7.17
 1,800 7.17 7.17 7.17 1,800 0 0.0
06/03/2017
7.17
 3,600 7.33 7.33 6.75 100 0 0.0
03/03/2017
7.33
 5,100 7.17 7.33 6.50 100 0 0.0
02/03/2017
7.17
 4,000 7.92 8.33 7.17 100 0 0.0
01/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
28/02/2017
7.92
 300 7.67 7.92 7.75 300 0 0.0
27/02/2017
7.67
 200 7.33 7.67 7.50 200 0 0.0
24/02/2017
7.33
 55,100 8 8 7.25 100 0 0.0
23/02/2017
8
 9,300 8 8.58 7.25 300 0 0.0
22/02/2017
8
 57,430 7.42 8 6.75 400 0 0.0
21/02/2017
7.42
 15,750 6.83 7.42 6.75 700 0 0.0
20/02/2017
6.83
 52,500 6.83 6.83 6.17 7,100 0 0.1
17/02/2017
6.83
 230,200 6.75 6.83 6.67 25,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |