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

11.20
-0.20
(-1.75%)

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)
19/04/2023
7
12,220 7 7.50 7 0 0 0
18/04/2023
7
11,900 7.10 7.40 6.80 0 0 0
17/04/2023
7.10
13,877 7 7.40 6.80 0 0 0
14/04/2023
7
14,700 6.90 7 6.70 0 0 0
13/04/2023
6.90
26,417 7.70 7.70 6.70 0 0 0
12/04/2023
7.70
28,839 7.90 7.90 7.30 0 0 0
11/04/2023
7.90
24,140 8 8 7.30 0 0 0
10/04/2023
8
64,649 7.30 8 7.30 0 0 0
07/04/2023
7.30
76,737 6.70 7.30 6.70 0 0 0
06/04/2023
6.70
8,207 6.90 7 6.70 0 0 0
05/04/2023
6.90
17,295 6.70 6.90 6.80 0 0 0
04/04/2023
6.70
21,180 6.60 6.80 6.40 0 0 0
03/04/2023
6.60
1,300 6.60 6.60 6.50 0 0 0
31/03/2023
6.60
505 6.40 6.60 6.50 0 0 0
30/03/2023
6.40
23,155 6.30 6.60 6.40 0 0 0
29/03/2023
6.30
3,600 6.60 6.60 6.30 0 0 0
28/03/2023
6.60
700 6.80 6.80 6.40 0 0 0
27/03/2023
6.80
3,200 6.40 6.80 6.40 0 0 0
24/03/2023
6.40
2,710 6.50 6.80 6.40 0 0 0
23/03/2023
6.50
2,200 6.60 6.70 6.50 0 1,000 -0.0
22/03/2023
6.60
2,400 6.90 6.90 6.40 0 0 0
21/03/2023
6.90
800 6.90 6.90 6.80 0 0 0
20/03/2023
6.90
800 6.90 6.90 6.50 0 0 0
17/03/2023
6.90
2,325 6.90 6.90 6.80 0 0 0
16/03/2023
6.90
5,539 7 7 6.90 0 0 0
15/03/2023
7
52,720 6.90 7 6.80 0 200 -0.0
14/03/2023
6.90
16,440 6.80 6.90 6.80 0 0 0
13/03/2023
6.80
7,810 6.70 6.80 6.70 0 0 0
10/03/2023
6.70
3,920 6.60 6.70 6.50 0 0 0
09/03/2023
6.60
311 6.60 6.60 6.50 0 0 0
08/03/2023
6.60
11,920 6.70 6.80 6.40 0 0 0
07/03/2023
6.70
16,600 6.30 6.70 6.40 0 0 0
06/03/2023
6.30
15,896 6 6.30 6 0 0 0
03/03/2023
6
21,000 5.90 6.10 5.90 0 0 0
02/03/2023
5.90
29,742 5.50 5.90 5.60 1,200 0 0.0
01/03/2023
5.50
9,574 5 5.50 5 0 0 0
28/02/2023
5
8,800 5 5 4.80 0 1,000 -0.0
27/02/2023
5
8,437 5 5 4.80 0 0 0
24/02/2023
5
1,140 5.10 5.10 5 0 0 0
23/02/2023
5.10
6,800 5.10 5.10 5 500 0 0.0
22/02/2023
5.10
4,800 5.20 5.20 5.10 500 0 0.0
21/02/2023
5.20
9,042 5.20 5.20 5.10 0 0 0
20/02/2023
5.20
13,945 5 5.20 4.90 0 0 0
17/02/2023
5
3,135 5 5 4.90 0 0 0
16/02/2023
5
5,700 5 5 4.80 0 0 0
15/02/2023
5
0 5 5 5 0 0 0
14/02/2023
5
9,203 5 5 4.80 0 1,000 -0.0
13/02/2023
5
1,103 5.10 5.10 5 0 0 0
10/02/2023
5.10
2,221 5 5.10 5 0 0 0
09/02/2023
5
2,800 5 5 4.90 0 0 0
08/02/2023
5
3,380 4.80 5 4.80 0 0 0
07/02/2023
4.80
5,100 4.80 4.80 4.70 1,000 0 0.0
06/02/2023
4.80
9,010 5 5 4.80 0 0 0
03/02/2023
5
2,600 5 5 4.80 0 0 0
02/02/2023
5
1,200 5 5 5 0 0 0
01/02/2023
5
9,910 4.90 5 4.50 0 0 0
31/01/2023
4.90
6,210 4.90 4.90 4.70 0 0 0
30/01/2023
4.90
3,390 5 5 4.90 0 0 0
27/01/2023
5
11,440 4.90 5 4.70 0 0 0
19/01/2023
4.90
11,700 4.70 5.10 4.70 0 0 0
18/01/2023
4.70
160 4.70 4.70 4.70 0 0 0
17/01/2023
4.70
0 4.70 4.70 4.70 0 0 0
16/01/2023
4.70
0 4.70 4.70 4.70 0 0 0
13/01/2023
4.70
900 4.80 4.90 4.70 0 0 0
12/01/2023
4.80
200 4.80 4.80 4.80 0 0 0
11/01/2023
4.80
10,600 4.90 4.90 4.50 0 0 0
10/01/2023
4.90
2,100 4.90 4.90 4.80 0 0 0
09/01/2023
4.90
900 5 5 4.60 0 0 0
06/01/2023
5
2,500 5.10 5.10 4.60 0 0 0
05/01/2023
5.10
1,500 5 5.20 4.80 0 0 0
04/01/2023
5
21,700 4.90 5 4.60 0 0 0
03/01/2023
4.90
200 4.90 4.90 4.90 0 0 0
30/12/2022
4.90
800 4.90 4.90 4.90 0 0 0
29/12/2022
4.90
16,800 4.90 4.90 4.50 0 0 0
28/12/2022
4.90
2,200 4.80 5 4.70 0 0 0
27/12/2022
4.80
1,000 4.70 4.90 4.70 0 0 0
26/12/2022
4.70
1,900 4.70 4.70 4.60 0 0 0
23/12/2022
4.70
3,800 5 5 4.70 0 0 0
22/12/2022
5
2,400 5 5 4.80 0 0 0
21/12/2022
5
600 5.10 5.10 5 0 0 0
20/12/2022
5.10
5,700 5.40 5.40 4.90 0 0 0
19/12/2022
5.40
1,900 5.30 5.40 5.30 0 0 0
16/12/2022
5.30
58,800 5.60 5.60 5.10 0 0 0
15/12/2022
5.60
400 5.20 5.60 5.60 0 0 0
14/12/2022
5.20
22,100 5.70 5.90 5.20 0 0 0
13/12/2022
5.70
800 5.30 5.80 5.70 0 0 0
12/12/2022
5.30
3,900 5.50 5.90 5.30 0 0 0
09/12/2022
5.50
4,300 5.90 5.90 5.50 0 0 0
08/12/2022
5.90
900 5.90 6 5.50 0 0 0
07/12/2022
5.90
200 6 6 5.80 0 0 0
06/12/2022
6
400 5.90 6 5.60 0 0 0
05/12/2022
5.90
200 6 6 5.80 0 0 0
02/12/2022
6
2,700 5.90 6 5.70 0 0 0
01/12/2022
5.90
11,000 5.90 5.90 5.60 0 0 0
30/11/2022
5.90
9,400 5.80 6 5.80 0 0 0
29/11/2022
5.80
14,100 5.90 5.90 5.40 0 0 0
28/11/2022
5.90
2,000 5.90 5.90 5.40 0 0 0
25/11/2022
5.90
9,800 6 6 5.40 0 0 0
24/11/2022
6
6,015 6.10 6.10 5.60 0 0 0
23/11/2022
6.10
10 6.10 6.10 6.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |