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)
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
27/04/2022
6
 6,218 5.83 6 5.58 0 0 0
26/04/2022
5.83
 15,600 6 6 5.58 0 100 -0.0
25/04/2022
6
 10,245 6.25 6.67 5.83 0 300 -0.0
22/04/2022
6.25
 36,900 5.83 6.25 5.75 0 1,100 -0.0
21/04/2022
5.83
 53,900 6.17 6.17 5.58 0 0 0
20/04/2022
6.17
 11,000 6.58 6.67 6.08 0 0 0
19/04/2022
6.58
 16,900 7.08 7.08 6.50 0 0 0
18/04/2022
7.08
 45,300 7.50 7.50 6.75 0 600 -0.0
15/04/2022
7.50
 25,000 7.58 7.67 7.25 0 0 0
14/04/2022
7.58
 15,700 7.50 7.67 7.50 0 0 0
13/04/2022
7.50
 30,400 7.33 7.50 7.17 0 0 0
12/04/2022
7.33
 12,400 7.50 7.50 7.25 0 700 -0.0
08/04/2022
7.50
 53,100 7.83 7.83 7.17 0 0 0
07/04/2022
7.83
 26,600 8.08 8.08 7.67 0 0 0
06/04/2022
8.08
 5,900 8.50 8.50 8 0 0 0
05/04/2022
8.50
 16,120 8.33 8.67 8.33 0 0 0
04/04/2022
8.33
 131,935 7.67 8.42 7.50 0 0 0
01/04/2022
7.67
 45,600 7.83 7.83 7.08 0 0 0
31/03/2022
7.83
 62,201 8.33 8.33 7.83 0 1,900 -0.0
30/03/2022
8.33
 121,145 8.67 8.75 7.83 0 0 0
29/03/2022
8.67
 99,000 8.92 8.92 8.58 0 0 0
28/03/2022
8.92
 59,400 9.17 9.42 8.92 0 0 0
25/03/2022
9.17
 83,505 9.25 9.33 9 0 0 0
24/03/2022
9.25
 100,270 9.33 9.50 9 0 0 0
23/03/2022
9.33
 97,100 9.50 9.58 9.08 0 0 0
22/03/2022
9.50
 64,000 9.08 9.58 9.08 100 0 0.0
21/03/2022
9.08
 151,001 9.50 9.75 8.67 0 0 0
18/03/2022
9.50
 95,636 9.67 10 9 1,900 0 0.0
17/03/2022
9.67
 90,900 10.08 10.75 9.08 0 0 0
16/03/2022
10.08
 175,613 10.42 10.83 9.42 0 0 0
15/03/2022
10.42
 229,238 10.08 10.42 9.08 0 0 0
14/03/2022
10.08
 44,530 11.17 11.17 10.08 0 0 0
11/03/2022
11.17
 485,264 12.33 13.50 11.17 0 0 0
10/03/2022
12.33
 88,736 11.25 12.33 12.33 0 0 0
09/03/2022
11.25
 127,500 10.25 11.25 11.08 0 0 0
08/03/2022
10.25
 280,830 9.33 10.25 10.17 0 0 0
07/03/2022
9.33
 96,018 8.50 9.33 9.25 0 0 0
04/03/2022
8.50
 146,906 7.75 8.50 7.92 0 0 0
03/03/2022
7.75
 135,581 7.08 7.75 7 0 0 0
02/03/2022
7.08
 9,200 7.17 7.17 6.83 0 0 0
01/03/2022
7.17
 10,800 7.25 7.33 6.83 0 0 0
28/02/2022
7.25
 23,700 7.08 7.25 7 0 0 0
25/02/2022
7.08
 21,000 6.92 7.25 7.08 0 0 0
24/02/2022
6.92
 45,784 6.83 7.33 6.83 0 0 0
23/02/2022
6.83
 21,300 6.58 6.92 6.67 0 0 0
22/02/2022
6.58
 12,200 6.67 6.67 6.58 0 0 0
21/02/2022
6.67
 11,003 6.67 6.75 6.58 0 0 0
18/02/2022
6.67
 16,600 6.50 6.75 6.50 0 0 0
17/02/2022
6.50
 12,100 6.75 6.75 6.50 0 0 0
16/02/2022
6.75
 8,400 6.75 6.75 6.58 0 0 0
15/02/2022
6.75
 7,460 6.75 7.08 6.67 0 0 0
14/02/2022
6.75
 7,617 6.67 7.17 6.67 0 0 0
11/02/2022
6.67
 5,000 7 7 6.67 0 0 0
10/02/2022
7
 1,403 7 7.08 7 0 0 0
09/02/2022
7
 3,100 6.92 7 6.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |