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)
21/11/2014
5.06
 278,900 5.26 5.33 5.06 10,000 0 0.1
20/11/2014
5.26
 138,900 5.06 5.33 4.92 0 0 0
19/11/2014
5.06
 197,300 5.33 5.54 5.06 0 0 0
18/11/2014
5.33
 719,700 4.99 5.47 4.92 0 0 0
17/11/2014
4.99
 307,200 5.19 5.19 4.92 0 0 0
14/11/2014
5.19
 265,150 5.33 5.67 5.06 0 0 0
13/11/2014
5.33
 846,400 4.85 5.33 4.99 0 0 0
12/11/2014
4.85
 1,218,264 4.44 4.85 4.44 0 0 0
11/11/2014
4.44
 211,650 4.31 4.51 4.31 44,000 0 0.3
10/11/2014
4.31
 51,300 4.31 4.44 4.31 0 0 0
07/11/2014
4.31
 65,400 4.31 4.37 4.17 0 0 0
06/11/2014
4.31
 53,200 4.24 4.31 4.17 10,100 0 0.1
05/11/2014
4.24
 95,800 4.31 4.31 4.17 0 0 0
04/11/2014
4.31
 196,600 4.37 4.44 4.24 0 0 0
03/11/2014
4.37
 143,100 4.44 4.44 4.24 13,000 65,000 -0.3
31/10/2014
4.44
 84,400 4.44 4.51 4.31 0 0 0
30/10/2014
4.44
 65,600 4.44 4.51 4.31 0 0 0
29/10/2014
4.44
 43,100 4.24 4.65 4.31 0 0 0
28/10/2014
4.24
 78,600 4.24 4.24 4.10 20,000 0 0.0
27/10/2014
4.24
 83,700 4.24 4.37 4.17 20,000 0 0.1
24/10/2014
4.24
 23,300 4.24 4.65 4.24 0 0 0
23/10/2014
4.24
 119,400 4.31 4.44 4.24 0 0 0
22/10/2014
4.31
 41,300 4.37 4.44 4.31 0 0 0
21/10/2014
4.37
 46,000 4.37 4.44 4.31 0 0 0
20/10/2014
4.37
 78,100 4.44 4.51 4.31 0 0 0
17/10/2014
4.44
 78,800 4.31 4.72 4.31 0 0 0
16/10/2014
4.31
 99,400 4.44 4.44 4.24 0 0 0
15/10/2014
4.44
 107,000 4.44 4.51 4.31 20,000 0 0.1
14/10/2014
4.44
 131,200 4.51 4.58 4.37 0 0 0
13/10/2014
4.51
 110,100 4.37 4.65 4.44 100 0 0.0
10/10/2014
4.37
 188,100 4.65 4.65 4.37 700 0 0.0
09/10/2014
4.65
 178,900 4.85 4.85 4.65 0 0 0
08/10/2014
4.85
 131,300 4.85 4.85 4.72 100 0 0.0
07/10/2014
4.85
 442,000 4.65 5.06 4.65 100 0 0.0
06/10/2014
4.65
 817,600 4.24 4.65 4.31 45,000 0 0.3
03/10/2014
4.24
 459,200 4.17 4.31 4.17 0 0 0
02/10/2014
4.17
 65,200 4.10 4.17 4.03 400 0 0.0
01/10/2014
4.10
 130,600 4.03 4.17 4.03 100 0 0.0
30/09/2014
4.03
 45,700 4.03 4.10 3.96 0 0 0
29/09/2014
4.03
 45,800 4.17 4.17 4.03 0 0 0
26/09/2014
4.17
 144,500 4.03 4.17 4.03 200 0 0.0
25/09/2014
4.03
 12,400 3.96 4.03 3.83 200 0 0.0
24/09/2014
3.96
 30,200 3.90 3.96 3.90 100 0 0.0
23/09/2014
3.90
 138,300 4.03 4.03 3.76 300 0 0.0
22/09/2014
4.03
 45,400 4.17 4.17 4.03 12,400 0 0.1
19/09/2014
4.17
 15,900 4.17 4.17 4.03 900 0 0.0
18/09/2014
4.17
 40,600 4.24 4.24 4.03 1,100 0 0.0
17/09/2014
4.24
 68,335 4.24 4.31 4.10 200 0 0.0
16/09/2014
4.24
 25,200 4.24 4.44 4.10 2,100 0 0.0
15/09/2014
4.24
 33,300 4.31 4.58 4.24 0 0 0
12/09/2014
4.31
 94,800 4.10 4.37 4.10 0 0 0
11/09/2014
4.10
 118,300 4.44 4.44 4.03 3,100 0 0.0
10/09/2014
4.44
 60,400 4.37 4.44 4.10 5,100 0 0.0
09/09/2014
4.37
 5,900 4.58 4.72 4.37 0 0 0
08/09/2014
4.58
 134,900 4.31 4.72 4.31 0 0 0
05/09/2014
4.31
 202,800 3.96 4.31 4.03 100 0 0.0
04/09/2014
3.96
 24,200 3.96 4.10 3.96 3,100 0 0.0
03/09/2014
3.96
 4,400 3.96 3.96 3.96 0 0 0
29/08/2014
3.96
 11,100 3.96 3.96 3.76 300 0 0.0
28/08/2014
3.96
 1,400 4.03 4.03 3.83 100 0 0.0
27/08/2014
4.03
 100 3.96 4.03 4.03 200 0 0.0
26/08/2014
3.96
 15,600 4.03 4.03 3.90 200 0 0.0
25/08/2014
4.03
 47,600 3.90 4.03 3.83 2,800 0 0.0
22/08/2014
3.90
 200 3.90 3.90 3.83 0 0 0
21/08/2014
3.90
 10,000 3.96 3.96 3.90 0 0 0
20/08/2014
3.96
 3,600 3.96 3.96 3.90 0 0 0
19/08/2014
3.96
 26,400 3.83 4.03 3.83 100 0 0.0
18/08/2014
3.83
 19,000 3.83 3.83 3.83 0 0 0
15/08/2014
3.83
 1,700 3.83 3.83 3.83 0 0 0
14/08/2014
3.83
 13,700 3.90 3.90 3.76 1,100 0 0.0
13/08/2014
3.90
 4,300 3.90 3.90 3.76 1,100 0 0.0
12/08/2014
3.90
 5,700 3.83 3.90 3.76 700 0 0.0
11/08/2014
3.83
 5,000 3.76 3.83 3.76 100 0 0.0
08/08/2014
3.76
 6,300 3.83 3.83 3.76 100 0 0.0
07/08/2014
3.83
 3,600 3.83 3.83 3.76 0 0 0
06/08/2014
3.83
 12,200 3.76 3.83 3.76 200 0 0.0
05/08/2014
3.76
 5,500 3.76 3.76 3.76 200 0 0.0
04/08/2014
3.76
 11,100 3.69 3.76 3.69 100 0 0.0
01/08/2014
3.69
 3,016 3.69 3.96 3.69 1,600 0 0.0
31/07/2014
3.69
 4,300 3.76 4.03 3.69 1,100 0 0.0
30/07/2014
3.76
 2,800 3.83 3.90 3.76 100 0 0.0
29/07/2014
3.83
 22,500 3.90 3.90 3.69 1,600 0 0.0
28/07/2014
3.90
 10,800 4.03 4.03 3.76 7,700 0 0.0
25/07/2014
4.03
 7,320 3.90 4.03 3.90 4,500 0 0.0
24/07/2014
3.90
 37,600 3.76 3.96 3.76 8,500 0 0.0
23/07/2014
3.76
 34,600 3.69 3.76 3.55 100 0 0.0
22/07/2014
3.69
 8,900 3.69 3.69 3.55 100 0 0.0
21/07/2014
3.69
 5,200 3.69 3.69 3.62 0 0 0
18/07/2014
3.69
 19,800 3.69 3.69 3.55 100 0 0.0
17/07/2014
3.69
 25,400 3.69 3.69 3.49 1,900 0 0.0
16/07/2014
3.69
 85,000 3.69 3.69 3.69 0 0 0
15/07/2014
3.69
 5,000 3.69 3.69 3.62 7,600 0 0.0
14/07/2014
3.69
 11,600 3.83 3.83 3.62 7,600 0 0.0
11/07/2014
3.83
 300 3.76 3.83 3.83 0 0 0
10/07/2014
3.76
 27,064 3.69 3.83 3.62 18,900 0 0.1
09/07/2014
3.69
 10,500 3.62 3.69 3.62 0 0 0
08/07/2014
3.62
 3,200 3.69 3.69 3.49 0 0 0
07/07/2014
3.69
 1,300 3.69 3.76 3.62 1,300 0 0.0
04/07/2014
3.69
 11,700 3.69 3.76 3.49 6,100 0 0.0
03/07/2014
3.69
 12,300 3.69 3.69 3.49 400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |