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
(2024-08-20) 		0.20 1.57% 50,400 0 0
12.50
13
12.90
2 tháng
(2024-07-22) 		2.40 22.86% 524,900 0 0
10
13
12.90
3 tháng
(2024-06-21) 		2.30 21.70% 639,100 0 0
10
13
12.90
6 tháng
(2024-03-25) 		3.70 40.22% 1,240,900 0 0
9.20
13
12.90
12 tháng
(2023-09-25) 		5.40 72% 2,373,600 0 0
6.80
13
12.90
24 tháng
(2022-09-30) 		7.15 124.35% 4,650,378 0 -0.0
4.70
13
12.90
36 tháng
(2021-10-05) 		5.32 70.11% 11,977,482 -22,800 -0.2
4.42
13
12.90
60 tháng
(2019-10-16) 		7.07 121.14% 15,285,799 -361,700 -1.9
3.58
13
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2014
4.17
 15,900 4.17 4.17 4.03 900 0 0.0
18/09/2014
4.17
 40,600 4.24 4.24 4.03 1,100 0 0.0
17/09/2014
4.24
 68,335 4.24 4.31 4.10 200 0 0.0
16/09/2014
4.24
 25,200 4.24 4.44 4.10 2,100 0 0.0
15/09/2014
4.24
 33,300 4.31 4.58 4.24 0 0 0
12/09/2014
4.31
 94,800 4.10 4.37 4.10 0 0 0
11/09/2014
4.10
 118,300 4.44 4.44 4.03 3,100 0 0.0
10/09/2014
4.44
 60,400 4.37 4.44 4.10 5,100 0 0.0
09/09/2014
4.37
 5,900 4.58 4.72 4.37 0 0 0
08/09/2014
4.58
 134,900 4.31 4.72 4.31 0 0 0
05/09/2014
4.31
 202,800 3.96 4.31 4.03 100 0 0.0
04/09/2014
3.96
 24,200 3.96 4.10 3.96 3,100 0 0.0
03/09/2014
3.96
 4,400 3.96 3.96 3.96 0 0 0
29/08/2014
3.96
 11,100 3.96 3.96 3.76 300 0 0.0
28/08/2014
3.96
 1,400 4.03 4.03 3.83 100 0 0.0
27/08/2014
4.03
 100 3.96 4.03 4.03 200 0 0.0
26/08/2014
3.96
 15,600 4.03 4.03 3.90 200 0 0.0
25/08/2014
4.03
 47,600 3.90 4.03 3.83 2,800 0 0.0
22/08/2014
3.90
 200 3.90 3.90 3.83 0 0 0
21/08/2014
3.90
 10,000 3.96 3.96 3.90 0 0 0
20/08/2014
3.96
 3,600 3.96 3.96 3.90 0 0 0
19/08/2014
3.96
 26,400 3.83 4.03 3.83 100 0 0.0
18/08/2014
3.83
 19,000 3.83 3.83 3.83 0 0 0
15/08/2014
3.83
 1,700 3.83 3.83 3.83 0 0 0
14/08/2014
3.83
 13,700 3.90 3.90 3.76 1,100 0 0.0
13/08/2014
3.90
 4,300 3.90 3.90 3.76 1,100 0 0.0
12/08/2014
3.90
 5,700 3.83 3.90 3.76 700 0 0.0
11/08/2014
3.83
 5,000 3.76 3.83 3.76 100 0 0.0
08/08/2014
3.76
 6,300 3.83 3.83 3.76 100 0 0.0
07/08/2014
3.83
 3,600 3.83 3.83 3.76 0 0 0
06/08/2014
3.83
 12,200 3.76 3.83 3.76 200 0 0.0
05/08/2014
3.76
 5,500 3.76 3.76 3.76 200 0 0.0
04/08/2014
3.76
 11,100 3.69 3.76 3.69 100 0 0.0
01/08/2014
3.69
 3,016 3.69 3.96 3.69 1,600 0 0.0
31/07/2014
3.69
 4,300 3.76 4.03 3.69 1,100 0 0.0
30/07/2014
3.76
 2,800 3.83 3.90 3.76 100 0 0.0
29/07/2014
3.83
 22,500 3.90 3.90 3.69 1,600 0 0.0
28/07/2014
3.90
 10,800 4.03 4.03 3.76 7,700 0 0.0
25/07/2014
4.03
 7,320 3.90 4.03 3.90 4,500 0 0.0
24/07/2014
3.90
 37,600 3.76 3.96 3.76 8,500 0 0.0
23/07/2014
3.76
 34,600 3.69 3.76 3.55 100 0 0.0
22/07/2014
3.69
 8,900 3.69 3.69 3.55 100 0 0.0
21/07/2014
3.69
 5,200 3.69 3.69 3.62 0 0 0
18/07/2014
3.69
 19,800 3.69 3.69 3.55 100 0 0.0
17/07/2014
3.69
 25,400 3.69 3.69 3.49 1,900 0 0.0
16/07/2014
3.69
 85,000 3.69 3.69 3.69 0 0 0
15/07/2014
3.69
 5,000 3.69 3.69 3.62 7,600 0 0.0
14/07/2014
3.69
 11,600 3.83 3.83 3.62 7,600 0 0.0
11/07/2014
3.83
 300 3.76 3.83 3.83 0 0 0
10/07/2014
3.76
 27,064 3.69 3.83 3.62 18,900 0 0.1
09/07/2014
3.69
 10,500 3.62 3.69 3.62 0 0 0
08/07/2014
3.62
 3,200 3.69 3.69 3.49 0 0 0
07/07/2014
3.69
 1,300 3.69 3.76 3.62 1,300 0 0.0
04/07/2014
3.69
 11,700 3.69 3.76 3.49 6,100 0 0.0
03/07/2014
3.69
 12,300 3.69 3.69 3.49 400 0 0.0
02/07/2014
3.69
 40,800 3.69 3.69 3.49 10,000 0 0.1
01/07/2014
3.69
 0 3.69 3.69 3.69 0 0 0
30/06/2014
3.69
 21,100 3.42 3.69 3.42 600 20,500 -0.1
27/06/2014
3.42
 12,400 3.69 3.69 3.42 0 0 0
26/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
25/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
24/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
23/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
20/06/2014
3.69
 5,800 3.69 3.69 3.55 0 0 0
19/06/2014
3.69
 21,400 3.42 3.69 3.42 21,100 0 0.1
18/06/2014
3.42
 10,700 3.49 3.49 3.42 0 0 0
17/06/2014
3.49
 1,100 3.49 3.49 3.42 100 0 0.0
16/06/2014
3.49
 1,800 3.55 3.55 3.42 100 0 0.0
13/06/2014
3.55
 500 3.55 3.55 3.35 100 0 0.0
12/06/2014
3.55
 2,000 3.49 3.55 3.49 100 0 0.0
11/06/2014
3.49
 1,400 3.55 3.55 3.42 800 0 0.0
10/06/2014
3.55
 10,900 3.62 3.62 3.35 8,500 0 0.0
09/06/2014
3.62
 500 3.55 3.62 3.49 100 0 0.0
06/06/2014
3.55
 13,500 3.55 3.83 3.49 600 0 0.0
05/06/2014
3.55
 300 3.55 3.69 3.55 0 0 0
04/06/2014
3.55
 7,500 3.76 3.76 3.55 0 0 0
03/06/2014
3.76
 0 3.76 3.76 3.76 0 0 0
02/06/2014
3.76
 2,200 3.69 3.76 3.35 2,100 0 0.0
30/05/2014
3.69
 8,600 3.83 3.90 3.69 3,000 0 0.0
29/05/2014
3.83
 1,600 3.83 3.90 3.76 100 0 0.0
28/05/2014
3.83
 10,500 3.83 3.90 3.76 3,000 0 0.0
27/05/2014
3.83
 18,300 3.96 3.96 3.76 4,000 0 0.0
26/05/2014
3.96
 0 3.96 3.96 3.96 0 0 0
23/05/2014
3.96
 0 3.96 3.96 3.96 0 0 0
22/05/2014
3.96
 2,700 3.96 3.96 3.69 2,300 0 0.0
21/05/2014
3.96
 34,700 3.62 3.96 3.42 25,200 0 0.1
20/05/2014
3.62
 17,200 3.49 3.62 3.49 17,200 0 0.1
19/05/2014
3.49
 2,600 3.35 3.49 3.35 600 0 0.0
16/05/2014
3.35
 9,000 3.28 3.35 3.21 8,900 0 0.0
15/05/2014
3.28
 21,900 3.35 3.49 3.21 15,200 0 0.1
14/05/2014
3.35
 9,700 3.14 3.35 3.21 0 0 0
13/05/2014
3.14
 39,700 3.21 3.35 3.14 31,200 0 0.1
12/05/2014
3.21
 39,300 3.55 3.55 3.21 30,200 0 0.1
09/05/2014
3.55
 32,900 3.35 3.55 3.35 30,800 0 0.2
08/05/2014
3.35
 53,500 3.69 3.69 3.35 28,300 0 0.1
07/05/2014
3.69
 11,400 3.62 3.69 3.49 7,700 0 0.0
06/05/2014
3.62
 40,800 3.55 3.62 3.42 34,900 0 0.2
05/05/2014
3.55
 8,500 3.69 3.69 3.55 3,200 0 0.0
29/04/2014
3.69
 10,100 3.55 3.69 3.62 10,000 0 0.1
28/04/2014
3.55
 11,400 3.76 3.76 3.49 8,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |