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

12.60
-0.30
(-2.33%)
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
(2024-08-20) 		0.20 1.57% 50,400 0 0
12.50
13
12.90
2 tháng
(2024-07-22) 		2.40 22.86% 524,900 0 0
10
13
12.90
3 tháng
(2024-06-21) 		2.30 21.70% 639,100 0 0
10
13
12.90
6 tháng
(2024-03-25) 		3.70 40.22% 1,240,900 0 0
9.20
13
12.90
12 tháng
(2023-09-25) 		5.40 72% 2,373,600 0 0
6.80
13
12.90
24 tháng
(2022-09-30) 		7.15 124.35% 4,650,378 0 -0.0
4.70
13
12.90
36 tháng
(2021-10-05) 		5.32 70.11% 11,977,482 -22,800 -0.2
4.42
13
12.90
60 tháng
(2019-10-16) 		7.07 121.14% 15,285,799 -361,700 -1.9
3.58
13
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2013
3.21
 45,900 3.08 3.21 2.80 0 0 0
22/11/2013
3.08
 12,600 3.21 3.21 3.01 0 0 0
21/11/2013
3.21
 14,123 3.21 3.21 3.01 0 0 0
20/11/2013
3.21
 25,850 3.08 3.21 3.08 0 0 0
19/11/2013
3.08
 5,600 2.94 3.08 3.01 0 0 0
18/11/2013
2.94
 48,000 2.80 2.94 2.80 0 0 0
15/11/2013
2.80
 12,600 2.80 2.80 2.80 0 0 0
14/11/2013
2.80
 11,900 2.73 2.80 2.73 0 0 0
13/11/2013
2.73
 24,500 2.67 2.73 2.67 0 0 0
12/11/2013
2.67
 11,600 2.67 2.67 2.60 0 0 0
11/11/2013
2.67
 2,700 2.67 2.67 2.67 0 0 0
08/11/2013
2.67
 3,000 2.67 2.73 2.67 0 0 0
07/11/2013
2.67
 33,973 2.60 2.67 2.60 12,000 0 0.0
06/11/2013
2.60
 1,000 2.67 2.67 2.60 0 0 0
05/11/2013
2.67
 1,400 2.67 2.67 2.60 0 0 0
04/11/2013
2.67
 4,300 2.67 2.67 2.67 0 0 0
01/11/2013
2.67
 1,100 2.67 2.67 2.60 0 0 0
31/10/2013
2.67
 1,100 2.67 2.67 2.60 0 0 0
30/10/2013
2.67
 0 2.67 2.67 2.67 0 0 0
29/10/2013
2.67
 12,100 2.67 2.67 2.67 0 0 0
28/10/2013
2.67
 2,500 2.73 2.73 2.67 0 0 0
25/10/2013
2.73
 500 2.67 2.73 2.73 0 0 0
24/10/2013
2.67
 100 2.46 2.67 2.67 0 0 0
23/10/2013
2.46
 100 2.67 2.67 2.46 0 0 0
22/10/2013
2.67
 2,100 2.67 2.67 2.67 0 0 0
21/10/2013
2.67
 1,300 2.60 2.67 2.53 0 0 0
18/10/2013
2.60
 1,000 2.73 2.73 2.60 0 0 0
17/10/2013
2.73
 0 2.73 2.73 2.73 0 0 0
16/10/2013
2.73
 0 2.73 2.73 2.73 0 0 0
15/10/2013
2.73
 100 2.60 2.73 2.73 0 0 0
14/10/2013
2.60
 1,700 2.60 2.67 2.60 0 0 0
11/10/2013
2.60
 14,600 2.67 2.67 2.60 0 0 0
10/10/2013
2.67
 0 2.67 2.67 2.67 0 0 0
09/10/2013
2.67
 5,300 2.73 2.73 2.60 4,700 0 0.0
08/10/2013
2.73
 300 2.73 2.73 2.60 200 0 0.0
07/10/2013
2.73
 700 2.67 2.73 2.73 0 0 0
04/10/2013
2.67
 3,800 2.67 2.73 2.67 0 0 0
03/10/2013
2.67
 6,600 2.67 2.67 2.67 0 0 0
02/10/2013
2.67
 3,000 2.60 2.67 2.67 0 0 0
01/10/2013
2.60
 26,500 2.67 2.73 2.60 15,100 0 0.1
30/09/2013
2.67
 8,700 2.60 2.73 2.60 0 0 0
27/09/2013
2.60
 2,500 2.73 2.73 2.60 0 0 0
26/09/2013
2.73
 500 2.67 2.73 2.67 0 0 0
25/09/2013
2.67
 0 2.67 2.67 2.67 0 0 0
24/09/2013
2.67
 26,000 2.46 2.67 2.53 0 0 0
23/09/2013
2.46
 7,200 2.46 2.46 2.46 0 0 0
20/09/2013
2.46
 14,100 2.53 2.53 2.39 8,900 0 0.0
19/09/2013
2.53
 0 2.53 2.53 2.53 0 0 0
18/09/2013
2.53
 1,100 2.46 2.53 2.39 1,000 0 0.0
17/09/2013
2.46
 14,000 2.46 2.46 2.39 5,000 0 0.0
16/09/2013
2.46
 5,000 2.53 2.53 2.46 0 0 0
13/09/2013
2.53
 100 2.46 2.53 2.53 0 0 0
12/09/2013
2.46
 0 2.46 2.46 2.46 0 0 0
11/09/2013
2.46
 22,700 2.53 2.53 2.39 10,700 0 0.0
10/09/2013
2.53
 18,100 2.46 2.53 2.39 17,100 0 0.1
09/09/2013
2.46
 22,500 2.46 2.46 2.46 0 0 0
06/09/2013
2.46
 6,000 2.53 2.53 2.46 3,000 0 0.0
05/09/2013
2.53
 3,100 2.53 2.53 2.46 2,300 0 0.0
04/09/2013
2.53
 2,100 2.53 2.53 2.53 0 0 0
03/09/2013
2.53
 1,100 2.46 2.53 2.46 400 0 0.0
30/08/2013
2.46
 17,400 2.46 2.53 2.46 10,000 0 0.0
29/08/2013
2.46
 7,600 2.46 2.46 2.46 0 0 0
28/08/2013
2.46
 400 2.53 2.53 2.39 0 0 0
27/08/2013
2.53
 0 2.53 2.53 2.53 0 0 0
26/08/2013
2.53
 400 2.46 2.53 2.46 0 0 0
23/08/2013
2.46
 20,000 2.39 2.46 2.46 0 0 0
22/08/2013
2.39
 1,400 2.53 2.53 2.39 0 0 0
21/08/2013
2.53
 100 2.46 2.53 2.53 0 0 0
20/08/2013
2.46
 2,400 2.39 2.46 2.39 0 0 0
19/08/2013
2.39
 1,000 2.39 2.39 2.39 0 0 0
16/08/2013
2.39
 4,300 2.39 2.39 2.32 0 0 0
15/08/2013
2.39
 1,000 2.39 2.39 2.32 0 0 0
14/08/2013
2.39
 6,000 2.39 2.39 2.32 2,000 0 0.0
13/08/2013
2.39
 2,000 2.32 2.39 2.39 0 0 0
12/08/2013
2.32
 500 2.39 2.39 2.32 0 0 0
09/08/2013
2.39
 7,700 2.39 2.39 2.39 0 0 0
08/08/2013
2.39
 3,100 2.46 2.46 2.39 0 0 0
07/08/2013
2.46
 300 2.53 2.53 2.46 0 0 0
06/08/2013
2.53
 17,600 2.39 2.53 2.32 0 0 0
05/08/2013
2.39
 5,000 2.39 2.39 2.39 0 0 0
02/08/2013
2.39
 3,000 2.39 2.39 2.39 0 0 0
01/08/2013
2.39
 800 2.32 2.39 2.19 0 0 0
31/07/2013
2.32
 1,100 2.46 2.46 2.32 0 0 0
30/07/2013
2.46
 15,300 2.26 2.46 2.26 9,700 0 0.0
29/07/2013
2.26
 2,100 2.39 2.39 2.26 0 0 0
26/07/2013
2.39
 5,100 2.32 2.39 2.26 900 0 0.0
25/07/2013
2.32
 1,300 2.32 2.32 2.32 0 0 0
24/07/2013
2.32
 1,100 2.39 2.39 2.32 0 0 0
23/07/2013
2.39
 1,300 2.39 2.39 2.39 0 0 0
22/07/2013
2.39
 12,200 2.39 2.39 2.32 12,100 0 0.0
19/07/2013
2.39
 2,900 2.32 2.39 2.32 2,800 100 0.0
18/07/2013
2.32
 200 2.39 2.39 2.32 200 0 0.0
17/07/2013
2.39
 2,100 2.39 2.39 2.39 0 0 0
16/07/2013
2.39
 14,000 2.39 2.39 2.32 12,100 0 0.0
15/07/2013
2.39
 9,100 2.39 2.39 2.32 0 0 0
12/07/2013
2.39
 3,500 2.39 2.39 2.26 0 0 0
11/07/2013
2.39
 5,100 2.39 2.39 2.26 0 0 0
10/07/2013
2.39
 5,800 2.39 2.39 2.26 0 0 0
09/07/2013
2.39
 100 2.32 2.39 2.39 0 0 0
08/07/2013
2.32
 11,300 2.32 2.32 2.26 3,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |