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
(2024-08-21) 		-0.10 -0.79% 42,200 0 0
12.50
13
12.60
2 tháng
(2024-07-22) 		2.10 20% 526,100 0 0
10
13
12.60
3 tháng
(2024-06-24) 		2.30 22.33% 639,800 0 0
10
13
12.60
6 tháng
(2024-03-25) 		3.40 36.96% 1,242,100 0 0
9.20
13
12.60
12 tháng
(2023-09-26) 		5.20 70.27% 2,372,300 0 0
6.80
13
12.60
24 tháng
(2022-10-03) 		6.85 119.13% 4,647,666 0 -0.0
4.70
13
12.60
36 tháng
(2021-10-06) 		4.68 59.16% 11,960,955 -22,800 -0.2
4.42
13
12.60
60 tháng
(2019-10-17) 		6.77 116% 15,286,899 -361,800 -1.9
3.58
13
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
6.08
 35,300 6.08 6.17 5.83 0 0 0
19/09/2022
6.08
 6,500 6.17 6.17 5.92 0 0 0
16/09/2022
6.17
 7,287 6.42 6.42 6.17 0 0 0
15/09/2022
6.42
 300 6.58 6.58 6.42 0 0 0
14/09/2022
6.58
 8,700 6.58 6.58 6.25 0 0 0
13/09/2022
6.58
 10,300 6.42 6.58 6.25 0 0 0
12/09/2022
6.42
 2,701 6.50 6.75 6.42 0 0 0
09/09/2022
6.50
 9,500 6.33 6.67 6.33 0 0 0
08/09/2022
6.33
 10,500 6.67 6.67 6.25 0 0 0
07/09/2022
6.67
 14,800 6.75 7 6.33 0 0 0
06/09/2022
6.75
 16,306 6.42 6.83 6.33 0 0 0
05/09/2022
6.42
 38,600 6.75 6.75 6.33 0 0 0
31/08/2022
6.75
 23,900 7.25 7.25 6.67 0 0 0
30/08/2022
7.25
 24,704 7.25 7.67 6.67 0 0 0
29/08/2022
7.25
 168,401 7.17 7.83 7.17 0 0 0
26/08/2022
7.17
 86,310 6.58 7.17 6.92 0 0 0
25/08/2022
6.58
 68,301 6 6.58 6.08 0 0 0
24/08/2022
6
 17,204 5.83 6.08 5.83 0 0 0
23/08/2022
5.83
 26,200 5.75 5.92 5.67 0 0 0
22/08/2022
5.75
 2,250 5.75 5.75 5.50 0 0 0
19/08/2022
5.75
 400 5.67 5.75 5.75 0 0 0
18/08/2022
5.67
 5,800 5.75 5.75 5.67 0 0 0
17/08/2022
5.75
 5,600 5.67 5.92 5.50 0 0 0
16/08/2022
5.67
 1,210 5.83 5.83 5.67 0 0 0
15/08/2022
5.83
 6,200 5.75 5.83 5.75 0 0 0
12/08/2022
5.75
 1,201 5.83 5.83 5.75 0 0 0
11/08/2022
5.83
 13,700 5.83 6 5.83 0 0 0
10/08/2022
5.83
 3,000 5.50 5.83 5.58 0 0 0
09/08/2022
5.50
 5,300 5.67 5.67 5.42 0 0 0
08/08/2022
5.67
 7,900 5.67 5.75 5.42 0 0 0
05/08/2022
5.67
 9,800 5.58 5.83 5.58 0 0 0
04/08/2022
5.58
 4,200 5.75 5.83 5.58 0 0 0
03/08/2022
5.75
 3,200 5.92 5.92 5.42 0 0 0
02/08/2022
5.92
 0 5.92 5.92 5.92 0 0 0
01/08/2022
5.92
 1,801 5.92 5.92 5.83 0 0 0
29/07/2022
5.92
 1,000 5.92 5.92 5.83 0 0 0
28/07/2022
5.92
 15,700 5.75 6 5.58 0 0 0
27/07/2022
5.75
 1,100 5.75 5.83 5.33 0 0 0
26/07/2022
5.75
 3,700 5.75 5.75 5.50 0 0 0
25/07/2022
5.75
 3,600 5.83 5.83 5.42 0 0 0
22/07/2022
5.83
 16,900 5.83 6.25 5.83 0 0 0
21/07/2022
5.83
 13,110 5.75 6.08 5.75 0 0 0
20/07/2022
5.75
 6,900 5.67 5.83 5.75 0 0 0
19/07/2022
5.67
 28,900 5.33 5.83 5.33 0 0 0
18/07/2022
5.33
 11,400 5.08 5.42 5.08 0 0 0
15/07/2022
5.08
 10,400 4.75 5.08 5 0 0 0
14/07/2022
4.75
 19,300 4.92 5.08 4.75 0 0 0
13/07/2022
4.92
 7,300 4.83 5 4.75 0 0 0
12/07/2022
4.83
 6,200 4.75 4.92 4.83 0 0 0
11/07/2022
4.75
 9,300 4.75 4.83 4.67 0 0 0
08/07/2022
4.75
 5,700 4.42 4.75 4.42 0 0 0
07/07/2022
4.42
 7,200 4.42 4.50 4.42 0 0 0
06/07/2022
4.42
 15,500 4.58 4.58 4.17 0 0 0
05/07/2022
4.58
 5,009 4.75 4.75 4.42 0 0 0
04/07/2022
4.75
 6,400 4.75 4.75 4.33 0 0 0
01/07/2022
4.75
 9,400 4.83 4.83 4.58 0 0 0
30/06/2022
4.83
 20,500 4.83 5 4.67 0 0 0
29/06/2022
4.83
 16,240 4.92 4.92 4.83 0 0 0
28/06/2022
4.92
 15,201 4.83 4.92 4.75 0 0 0
27/06/2022
4.83
 8,000 5 5 4.75 0 0 0
24/06/2022
5
 6,000 5.17 5.17 4.83 0 0 0
23/06/2022
5.17
 5,800 5.17 5.17 4.75 0 0 0
22/06/2022
5.17
 6,400 5 5.17 4.50 0 0 0
21/06/2022
5
 1,200 5.08 5.08 4.75 0 0 0
20/06/2022
5.08
 8,800 5.08 5.25 4.67 0 0 0
17/06/2022
5.08
 34,800 5.58 5.58 5.08 0 0 0
16/06/2022
5.58
 6,700 5.67 5.67 5.58 0 0 0
15/06/2022
5.67
 32,000 5.67 5.75 5.25 0 0 0
14/06/2022
5.67
 5,100 5.67 6 5.33 0 0 0
13/06/2022
5.67
 26,200 6.17 6.17 5.67 0 0 0
10/06/2022
6.17
 6,900 6.17 6.17 6 0 0 0
09/06/2022
6.17
 1,300 6.25 6.25 6.08 0 0 0
08/06/2022
6.25
 13,900 6.17 6.25 5.92 0 0 0
07/06/2022
6.17
 15,900 6.17 6.17 5.83 0 0 0
06/06/2022
6.17
 13,400 6.17 6.17 5.92 0 0 0
03/06/2022
6.17
 31,270 6.08 6.42 5.83 0 0 0
02/06/2022
6.08
 9,500 6.17 6.25 6 0 0 0
01/06/2022
6.17
 11,200 6.25 6.25 6 0 0 0
31/05/2022
6.25
 4,100 6.25 6.25 6.17 0 0 0
30/05/2022
6.25
 17,900 5.83 6.25 5.92 0 0 0
27/05/2022
5.83
 28,400 5.83 6 5.75 0 0 0
26/05/2022
5.83
 10,100 6 6 5.67 0 0 0
25/05/2022
6
 13,600 5.92 6 5.83 0 0 0
24/05/2022
5.92
 5,600 6 6 5.67 0 0 0
23/05/2022
6
 47,100 6.08 6.33 5.50 0 0 0
20/05/2022
6.08
 8,300 6.42 6.42 5.83 0 0 0
19/05/2022
6.42
 16,000 6.50 7 5.92 0 0 0
18/05/2022
6.50
 4,700 6.58 7 6.50 0 0 0
17/05/2022
6.58
 17,700 6.08 6.58 6 0 0 0
16/05/2022
6.08
 19,800 5.83 6.42 5.83 0 0 0
13/05/2022
5.83
 23,400 6 6.42 5.42 0 0 0
12/05/2022
6
 40,900 6.50 7.08 5.92 0 0 0
11/05/2022
6.50
 22,600 6.92 6.92 6.25 0 0 0
10/05/2022
6.92
 33,000 6.92 6.92 6.25 0 0 0
09/05/2022
6.92
 13,200 7.25 7.25 6.83 0 100 -0.0
06/05/2022
7.25
 84,000 7.67 7.67 6.92 0 0 0
05/05/2022
7.67
 212,400 7 7.67 7.33 0 0 0
04/05/2022
7
 30,518 6.42 7 7 0 0 0
29/04/2022
6.42
 42,745 5.83 6.42 5.83 0 0 0
28/04/2022
5.83
 17,300 6 6.08 5.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |