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

11.20
-0.20
(-1.75%)
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
(2024-10-23) 		-0.70 -5.88% 199,421 0 0
11.20
12.10
11.20
2 tháng
(2024-09-23) 		-1 -8.20% 288,060 0 0
11.20
12.50
11.20
3 tháng
(2024-08-26) 		-1.80 -13.85% 325,943 0 0
11.20
13
11.20
6 tháng
(2024-05-27) 		1.30 13.13% 1,111,200 0 0
9.90
13
11.20
12 tháng
(2023-11-28) 		4 55.56% 2,485,387 0 0
7
13
11.20
24 tháng
(2022-12-05) 		5.30 89.83% 4,545,900 0 -0.0
4.70
13
11.20
36 tháng
(2021-12-08) 		3.95 54.48% 11,108,045 -2,800 -0.0
4.42
13
11.20
60 tháng
(2019-12-19) 		3.95 54.48% 15,570,076 -362,100 -1.9
3.58
13
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2020
4.42
 0 4.42 4.42 4.42 0 0 0
01/07/2020
4.42
 0 4.42 4.42 4.42 0 0 0
30/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
29/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
26/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
24/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
23/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
22/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
18/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
17/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
16/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
15/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
12/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
11/06/2020
4.42
 0 4.42 4.42 4.42 0 0 0
10/06/2020
4.42
 3,900 4.58 4.58 4.42 0 0 0
09/06/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/06/2020
4.58
 700 4.33 4.67 4.58 0 0 0
05/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
04/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
03/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
02/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
01/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
29/05/2020
4.33
 2,500 4.25 4.33 4.33 0 0 0
28/05/2020
4.25
 2,100 3.92 4.25 4.25 0 0 0
27/05/2020
3.92
 100 4.25 4.25 3.92 0 0 0
26/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/05/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/05/2020
4.25
 1,000 4.25 4.25 4.25 0 0 0
21/05/2020
4.25
 1,200 4.33 4.33 4.25 0 0 0
20/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
19/05/2020
4.33
 1,900 4.25 4.33 4.33 0 0 0
18/05/2020
4.25
 9,000 3.92 4.25 4 0 500 -0.0
15/05/2020
3.92
 3,100 4.25 4.25 3.92 0 0 0
14/05/2020
4.25
 97,000 4.17 4.25 3.83 0 80,700 -0.4
13/05/2020
4.17
 1,200 4.17 4.17 4.17 0 1,200 -0.0
12/05/2020
4.17
 2,400 4.33 4.33 3.92 0 1,500 -0.0
11/05/2020
4.33
 10 4.33 4.33 4.33 0 0 0
08/05/2020
4.33
 5,200 4.33 4.33 4.33 0 0 0
07/05/2020
4.33
 1,000 4.75 4.75 4.33 0 0 0
06/05/2020
4.75
 2,000 5.25 5.25 4.75 0 1,000 -0.0
05/05/2020
5.25
 900 5.83 5.83 5.25 0 0 0
04/05/2020
5.83
 0 5.83 5.83 5.83 0 0 0
29/04/2020
5.83
 0 5.83 5.83 5.83 0 0 0
28/04/2020
5.83
 6,100 6.42 6.42 5.83 0 6,100 -0.0
27/04/2020
6.42
 11,200 7.08 7.08 6.42 0 0 0
24/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
23/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
22/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
21/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
17/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
16/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
15/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
14/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
13/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
10/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
09/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
08/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
07/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
06/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
03/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
01/04/2020
7.08
 0 7.08 7.08 7.08 0 0 0
31/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
30/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
27/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
26/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
25/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
24/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
23/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
19/03/2020
7.08
 0 7.08 7.08 7.08 0 0 0
18/03/2020
7.08
 100 7.83 7.83 7.08 0 0 0
17/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
16/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
13/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
12/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
11/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
10/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
09/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
06/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
05/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
04/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
03/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
02/03/2020
7.83
 0 7.83 7.83 7.83 0 0 0
28/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
27/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
26/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
25/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
24/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
21/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
20/02/2020
7.83
 0 7.83 7.83 7.83 0 0 0
19/02/2020
7.83
 100 7.25 7.83 7.83 100 0 0.0
18/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
17/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
12/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
11/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |