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)
01/06/2020
4.33
 0 4.33 4.33 4.33 0 0 0
29/05/2020
4.33
 2,500 4.33 4.33 4.33 0 0 0
28/05/2020
4.25
 2,100 4.25 4.25 4.25 0 0 0
27/05/2020
3.92
 100 3.92 3.92 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 4.25 4.25 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 4.33 4.33 4.33 0 0 0
18/05/2020
4.25
 9,000 4 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 3.92 4.25 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 4.75 4.75 4.75 0 1,000 0.0
05/05/2020
5.25
 900 5.25 5.25 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 5.83 5.83 5.83 0 6,100 0.0
27/04/2020
6.42
 11,200 6.42 6.42 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 7.08 7.08 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 7.83 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
10/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
07/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
05/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
04/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
03/02/2020
7.25
 0 7.25 7.25 7.25 0 0 0
31/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
30/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
22/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
21/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
20/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
17/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
16/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
15/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
14/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
13/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
10/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
09/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
08/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
07/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
06/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
03/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0
02/01/2020
7.25
 0 7.25 7.25 7.25 0 0 0

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