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

9.80
0.20
(2.08%)
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)
20/10/2020
4.42
 3 4.42 4.42 4.42 0 0 0
19/10/2020
4.42
 10 4.42 4.42 4.42 0 0 0
16/10/2020
4.42
 9,601 4.42 4.42 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 4.83 4.83 4.83 0 0 0
09/10/2020
4.58
 10,100 4.25 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 4.58 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 4.17 4.17 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 4.33 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 4.17 4.17 4.17 0 0 0
18/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
17/09/2020
4.42
 900 4.42 4.42 4.42 0 0 0
16/09/2020
4.58
 8,500 4.58 4.58 4.58 0 0 0
15/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/09/2020
4.58
 1,000 4.58 4.58 4.58 0 0 0
11/09/2020
4.58
 1,000 4.58 4.58 4.58 0 0 0
10/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
09/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
08/09/2020
4.75
 200 4.67 4.75 4.67 0 0 0
07/09/2020
4.58
 2,300 4.58 4.58 4.42 0 0 0
04/09/2020
4.58
 7,800 4.42 4.58 4.33 0 0 0
03/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
01/09/2020
4.58
 901 4.58 4.58 4.58 0 0 0
31/08/2020
4.25
 500 4.25 4.25 4.25 0 0 0
28/08/2020
4.25
 10,100 4.25 4.25 4.17 0 0 0
27/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
26/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2020
4.25
 200 4.25 4.25 4.25 0 0 0
24/08/2020
4.25
 1,300 4.17 4.25 4.17 0 0 0
21/08/2020
4.25
 103,000 4.25 4.25 4.25 0 90,600 -0.5
20/08/2020
4.25
 23,000 4.17 4.25 4.17 0 13,000 -0.1
19/08/2020
4.25
 20,000 4.25 4.25 4.25 0 9,800 0.0
18/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2020
4.25
 4,100 4.17 4.25 4.17 0 100 0.0
14/08/2020
4.17
 57,300 4.25 4.25 4.17 0 57,000 -0.3
13/08/2020
4.25
 900 4.25 4.25 4.25 0 0 0
12/08/2020
4.17
 10,600 4.17 4.17 4.17 0 0 0
11/08/2020
3.83
 200 3.83 3.83 3.83 0 0 0
10/08/2020
4.25
 21,000 3.83 4.25 3.83 0 15,000 -0.1
07/08/2020
4.25
 30,600 3.83 4.25 3.83 0 29,300 -0.1
06/08/2020
4.25
 36,300 4.25 4.25 4.25 0 36,000 -0.2
05/08/2020
4.25
 24,700 4.25 4.42 4.25 0 20,000 -0.1
04/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
31/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
30/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
29/07/2020
4.25
 3,200 3.83 4.25 3.83 0 0 0
28/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/07/2020
4.25
 1,100 3.83 4.25 3.83 0 0 0
24/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
23/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
22/07/2020
4.25
 300 4.25 4.25 4.25 0 0 0
21/07/2020
4.25
 100 4.25 4.25 4.25 0 0 0
20/07/2020
3.92
 600 3.58 3.92 3.58 0 0 0
17/07/2020
3.58
 2,600 3.58 3.58 3.58 0 0 0
16/07/2020
3.92
 400 3.92 3.92 3.92 0 0 0
15/07/2020
4.25
 1,100 3.92 4.25 3.92 0 600 0.0
14/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
13/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
10/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
09/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
08/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
07/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
06/07/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/07/2020
4.25
 200 4.25 4.25 4.25 0 200 0.0
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 4.67 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

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