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

9.60
0
(0%)
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
(2026-09-08) 		1.60 15.84% 88,300 0 0
9.60
11.70
9.60
2 tháng
(2026-08-10) 		1.60 15.84% 112,900 0 0
9.60
11.70
9.60
3 tháng
(2026-07-10) 		1.30 12.50% 135,100 0 0
9.60
11.70
9.60
6 tháng
(2026-04-13) 		1.60 15.84% 206,700 0 0
9.60
11.70
9.60
12 tháng
(2025-10-13) 		1.50 14.71% 1,543,600 0 0
8
11.70
9.60
24 tháng
(2024-10-18) 		-0.80 -6.40% 4,715,292 0 0
7.70
13.40
9.60
36 tháng
(2023-10-24) 		4.30 58.11% 7,095,546 0 0
4.80
13.40
9.60
60 tháng
(2021-11-03) 		4.37 59.55% 16,108,791 -2,200 0.0
4.42
13.40
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
5.75
 19,900 5.92 5.92 5.75 0 0 0
24/10/2022
5.92
 31,300 5.75 6 5.75 0 0 0
21/10/2022
5.75
 26,300 6 6 5.75 0 0 0
20/10/2022
6
 8,600 5.92 6 5.83 0 0 0
19/10/2022
5.92
 14,200 5.75 5.92 5.75 0 0 0
18/10/2022
5.83
 11,700 5.58 5.83 5.58 0 0 0
17/10/2022
5.75
 18,100 5.67 5.92 5.42 0 0 0
14/10/2022
5.67
 7,700 5.67 5.67 5.50 0 0 0
13/10/2022
5.75
 1,500 5.75 5.75 5.42 0 0 0
12/10/2022
5.75
 2,800 5.83 6.17 5.75 0 0 0
11/10/2022
5.67
 14,467 5.58 6.08 5.67 0 0 0
10/10/2022
5.58
 13,300 5.58 5.58 5.25 0 0 0
07/10/2022
5.58
 4,200 5.25 5.58 5.17 0 0 0
06/10/2022
5.67
 5,400 5.75 5.75 5.33 0 0 0
05/10/2022
5.83
 5,400 5.75 5.83 5.25 0 0 0
04/10/2022
5.67
 5,600 5.75 5.75 5.25 0 0 0
03/10/2022
5.75
 600 5.92 5.92 5.75 0 0 0
30/09/2022
5.75
 3,912 5.83 5.83 5.58 0 0 0
29/09/2022
6
 7,000 6.08 6.08 5.67 0 0 0
28/09/2022
6.25
 5,600 5.83 6.25 5.83 0 0 0
27/09/2022
5.83
 4,800 6.33 6.33 5.25 0 0 0
26/09/2022
5.83
 1,800 5.58 5.92 5.58 0 0 0
23/09/2022
6.08
 20,012 5.75 6.08 5.75 0 0 0
22/09/2022
6
 11,200 6 6 5.83 0 0 0
21/09/2022
6.08
 15,300 6.33 6.33 5.83 0 0 0
20/09/2022
6.08
 35,300 6.17 6.17 5.83 0 0 0
19/09/2022
6.08
 6,500 6.17 6.17 5.92 0 0 0
16/09/2022
6.17
 7,287 6.33 6.33 6.17 0 0 0
15/09/2022
6.42
 300 6.42 6.42 6.42 0 0 0
14/09/2022
6.58
 8,700 6.25 6.58 6.25 0 0 0
13/09/2022
6.58
 10,300 6.33 6.58 6.25 0 0 0
12/09/2022
6.42
 2,701 6.75 6.75 6.42 0 0 0
09/09/2022
6.50
 9,500 6.67 6.67 6.33 0 0 0
08/09/2022
6.33
 10,500 6.25 6.58 6.25 0 0 0
07/09/2022
6.67
 14,800 6.33 7 6.33 0 0 0
06/09/2022
6.75
 16,306 6.75 6.83 6.33 0 0 0
05/09/2022
6.42
 38,600 6.75 6.75 6.33 0 0 0
31/08/2022
6.75
 23,900 6.67 7.25 6.67 0 0 0
30/08/2022
7.25
 24,704 7.25 7.67 6.67 0 0 0
29/08/2022
7.25
 168,401 7.33 7.83 7.17 0 0 0
26/08/2022
7.17
 86,310 6.92 7.17 6.92 0 0 0
25/08/2022
6.58
 68,301 6.08 6.58 6.08 0 0 0
24/08/2022
6
 17,204 5.83 6.08 5.83 0 0 0
23/08/2022
5.83
 26,200 5.67 5.92 5.67 0 0 0
22/08/2022
5.75
 2,250 5.50 5.75 5.50 0 0 0
19/08/2022
5.75
 400 5.75 5.75 5.75 0 0 0
18/08/2022
5.67
 5,800 5.67 5.67 5.67 0 0 0
17/08/2022
5.75
 5,600 5.58 5.92 5.50 0 0 0
16/08/2022
5.67
 1,210 5.67 5.67 5.67 0 0 0
15/08/2022
5.83
 6,200 5.75 5.83 5.75 0 0 0
12/08/2022
5.75
 1,201 5.83 5.83 5.75 0 0 0
11/08/2022
5.83
 13,700 5.83 6 5.83 0 0 0
10/08/2022
5.83
 3,000 5.58 5.83 5.58 0 0 0
09/08/2022
5.50
 5,300 5.67 5.67 5.42 0 0 0
08/08/2022
5.67
 7,900 5.67 5.75 5.42 0 0 0
05/08/2022
5.67
 9,800 5.83 5.83 5.58 0 0 0
04/08/2022
5.58
 4,200 5.75 5.83 5.58 0 0 0
03/08/2022
5.75
 3,200 5.50 5.83 5.42 0 0 0
02/08/2022
5.92
 0 5.92 5.92 5.92 0 0 0
01/08/2022
5.92
 1,801 5.83 5.92 5.83 0 0 0
29/07/2022
5.92
 1,000 5.83 5.92 5.83 0 0 0
28/07/2022
5.92
 15,700 5.67 6 5.58 0 0 0
27/07/2022
5.75
 1,100 5.33 5.83 5.33 0 0 0
26/07/2022
5.75
 3,700 5.67 5.75 5.50 0 0 0
25/07/2022
5.75
 3,600 5.42 5.75 5.42 0 0 0
22/07/2022
5.83
 16,900 6.17 6.25 5.83 0 0 0
21/07/2022
5.83
 13,110 6.08 6.08 5.75 0 0 0
20/07/2022
5.75
 6,900 5.83 5.83 5.75 0 0 0
19/07/2022
5.67
 28,900 5.33 5.83 5.33 0 0 0
18/07/2022
5.33
 11,400 5.08 5.42 5.08 0 0 0
15/07/2022
5.08
 10,400 5.08 5.08 5 0 0 0
14/07/2022
4.75
 19,300 4.92 5.08 4.75 0 0 0
13/07/2022
4.92
 7,300 4.92 5 4.75 0 0 0
12/07/2022
4.83
 6,200 4.83 4.92 4.83 0 0 0
11/07/2022
4.75
 9,300 4.75 4.83 4.67 0 0 0
08/07/2022
4.75
 5,700 4.42 4.75 4.42 0 0 0
07/07/2022
4.42
 7,200 4.42 4.50 4.42 0 0 0
06/07/2022
4.42
 15,500 4.50 4.58 4.17 0 0 0
05/07/2022
4.58
 5,009 4.67 4.75 4.42 0 0 0
04/07/2022
4.75
 6,400 4.50 4.75 4.33 0 0 0
01/07/2022
4.75
 9,400 4.83 4.83 4.58 0 0 0
30/06/2022
4.83
 20,500 4.92 5 4.67 0 0 0
29/06/2022
4.83
 16,240 4.92 4.92 4.83 0 0 0
28/06/2022
4.92
 15,201 4.83 4.92 4.75 0 0 0
27/06/2022
4.83
 8,000 5 5 4.75 0 0 0
24/06/2022
5
 6,000 4.83 5.08 4.83 0 0 0
23/06/2022
5.17
 5,800 5.17 5.17 4.75 0 0 0
22/06/2022
5.17
 6,400 5 5.17 4.50 0 0 0
21/06/2022
5
 1,200 4.75 5 4.75 0 0 0
20/06/2022
5.08
 8,800 5.25 5.25 4.67 0 0 0
17/06/2022
5.08
 34,800 5.33 5.33 5.08 0 0 0
16/06/2022
5.58
 6,700 5.67 5.67 5.58 0 0 0
15/06/2022
5.67
 32,000 5.67 5.75 5.25 0 0 0
14/06/2022
5.67
 5,100 5.33 6 5.33 0 0 0
13/06/2022
5.67
 26,200 6 6 5.67 0 0 0
10/06/2022
6.17
 6,900 6 6.17 6 0 0 0
09/06/2022
6.17
 1,300 6.08 6.17 6.08 0 0 0
08/06/2022
6.25
 13,900 6.17 6.25 5.92 0 0 0
07/06/2022
6.17
 15,900 5.83 6.17 5.83 0 0 0
06/06/2022
6.17
 13,400 5.92 6.17 5.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc