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)
08/02/2021
5.67
 4,000 5.33 5.67 4.83 0 0 0
05/02/2021
5.33
 6,200 4.92 5.33 5 0 0 0
04/02/2021
4.92
 6,500 4.50 4.92 4.58 0 0 0
03/02/2021
4.50
 24,200 4.83 4.83 4.42 0 0 0
02/02/2021
4.83
 10,700 5.33 5.33 4.83 0 0 0
01/02/2021
5.33
 100 5.17 5.33 5.33 0 0 0
29/01/2021
5.17
 6,064 4.83 5.17 4.83 0 0 0
28/01/2021
4.83
 5,200 5.33 5.33 4.83 0 0 0
27/01/2021
5.33
 5,100 5.25 5.33 4.92 0 0 0
26/01/2021
5.25
 3,900 5.25 5.25 5.25 0 0 0
25/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
22/01/2021
5.25
 5,800 5.33 5.33 5.25 500 0 0.0
21/01/2021
5.33
 1,500 5.42 5.42 5.33 0 0 0
20/01/2021
5.42
 2,000 5.42 5.42 5.42 0 0 0
19/01/2021
5.42
 1,700 5.42 5.42 5.42 0 0 0
18/01/2021
5.42
 3,600 5.08 5.42 5.08 0 0 0
15/01/2021
5.08
 14,600 4.92 5.17 4.75 0 0 0
14/01/2021
4.92
 300 5 5 4.92 0 0 0
13/01/2021
5
 4,900 4.75 5 4.75 0 0 0
12/01/2021
4.75
 1,800 4.67 4.75 4.67 0 0 0
11/01/2021
4.67
 2,200 4.67 4.67 4.42 0 0 0
08/01/2021
4.67
 8,700 4.67 4.67 4.67 0 0 0
07/01/2021
4.67
 5,100 4.67 5 4.67 0 0 0
06/01/2021
4.67
 300 4.25 4.67 4.67 0 0 0
05/01/2021
4.25
 13,100 4.58 4.83 4.17 0 0 0
04/01/2021
4.58
 0 4.58 4.58 4.58 0 0 0
31/12/2020
4.58
 0 4.58 4.58 4.58 0 0 0
30/12/2020
4.58
 3,000 4.58 4.58 4.58 0 0 0
29/12/2020
4.58
 1,300 4.17 4.58 4.25 0 0 0
28/12/2020
4.17
 800 4.42 4.42 4.17 0 0 0
25/12/2020
4.42
 1,200 4.42 4.42 4.42 0 0 0
24/12/2020
4.42
 200 4.08 4.42 4.42 0 0 0
23/12/2020
4.08
 0 4.08 4.08 4.08 0 0 0
22/12/2020
4.08
 1,300 4.33 4.33 4.08 0 0 0
21/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
18/12/2020
4.33
 1,800 4.75 4.75 4.33 0 0 0
17/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
16/12/2020
4.75
 14,800 4.33 4.75 4.33 0 0 0
15/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
14/12/2020
4.33
 5,100 4.33 4.33 4.33 0 0 0
11/12/2020
4.33
 1,600 4.33 4.33 4.33 0 0 0
10/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/12/2020
4.33
 200 4.33 4.33 4.33 0 0 0
08/12/2020
4.33
 100 4.75 4.75 4.33 0 0 0
07/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
04/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
03/12/2020
4.75
 10 4.75 4.75 4.75 0 0 0
02/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
01/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
30/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
27/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
26/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
25/11/2020
4.75
 300 4.83 4.83 4.75 0 0 0
24/11/2020
4.83
 1,500 4.83 4.83 4.83 0 0 0
23/11/2020
4.83
 0 4.83 4.83 4.83 0 0 0
20/11/2020
4.83
 3,500 4.92 4.92 4.83 0 0 0
19/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
18/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
17/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
16/11/2020
4.92
 1,600 5 5 4.92 0 0 0
13/11/2020
5
 0 5 5 5 0 0 0
12/11/2020
5
 1,200 5 5 5 0 0 0
11/11/2020
5
 1,000 5.08 5.08 5 0 0 0
10/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
09/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
06/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
05/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
04/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
03/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
02/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
30/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
29/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
28/10/2020
5.08
 2,000 4.67 5.08 4.42 0 0 0
27/10/2020
4.67
 0 4.67 4.67 4.67 0 0 0
26/10/2020
4.67
 5,100 4.67 4.67 4.42 0 0 0
23/10/2020
4.67
 3,000 4.42 4.67 4.67 0 0 0
22/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
21/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
20/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
16/10/2020
4.42
 9,600 4.83 4.83 4.42 0 0 0
15/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
14/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
13/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
12/10/2020
4.83
 100 4.58 4.83 4.83 0 0 0
09/10/2020
4.58
 10,100 4.58 4.58 4.25 0 0 0
08/10/2020
4.58
 0 4.58 4.58 4.58 0 0 0
07/10/2020
4.58
 100 4.17 4.58 4.58 0 0 0
06/10/2020
4.17
 600 4.17 4.17 4.17 0 0 0
05/10/2020
4.17
 1,100 4.42 4.42 4.17 0 0 0
02/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
01/10/2020
4.42
 7 4.42 4.42 4.42 0 0 0
30/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
29/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
28/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/09/2020
4.42
 20,100 4.42 4.50 4.42 0 0 0
24/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
23/09/2020
4.42
 1,500 4.17 4.42 4.33 0 0 0
22/09/2020
4.17
 800 4.17 4.17 4.17 0 0 0
21/09/2020
4.17
 2,000 4.42 4.42 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |