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)
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
08/02/2022
6.92
 17,900 6.92 7 6.83 0 0 0
07/02/2022
6.92
 11,600 6.67 6.92 6.67 0 0 0
28/01/2022
6.67
 1,400 6.67 6.75 6.58 0 0 0
27/01/2022
6.67
 500 6.58 6.75 6.50 0 0 0
26/01/2022
6.58
 6,200 6.50 6.75 6.50 0 0 0
25/01/2022
6.50
 6,000 6.50 6.50 6.25 0 0 0
24/01/2022
6.50
 6,971 6.50 6.83 6.25 0 0 0
21/01/2022
6.50
 11,000 6.67 6.83 6.25 0 0 0
20/01/2022
6.67
 10,400 6.83 6.83 6.17 0 0 0
19/01/2022
6.83
 4,400 6.92 6.92 6.25 0 0 0
18/01/2022
6.92
 17,100 7.25 7.25 6.58 0 0 0
17/01/2022
7.25
 4,610 7.17 7.50 6.83 0 0 0
14/01/2022
7.17
 10,900 7.33 7.33 6.83 0 200 -0.0
13/01/2022
7.33
 11,250 7.42 7.42 7 0 0 0
12/01/2022
7.42
 31,928 7.67 7.67 7 0 0 0
11/01/2022
7.67
 55,655 7.25 7.83 7.25 0 0 0
10/01/2022
7.25
 67,203 7.17 7.50 7.08 0 0 0
07/01/2022
7.17
 31,100 7.33 7.33 7 0 0 0
06/01/2022
7.33
 14,300 7.33 7.33 7.25 0 0 0
05/01/2022
7.33
 19,600 7.17 7.42 7.25 0 0 0
04/01/2022
7.17
 23,200 7.33 7.33 7.17 0 0 0
31/12/2021
7.33
 1,200 7.33 7.33 7.33 0 0 0
30/12/2021
7.33
 9,300 7.25 7.33 7.08 0 0 0
29/12/2021
7.25
 8,600 7.33 7.33 7.17 0 0 0
28/12/2021
7.33
 10,901 7.58 7.67 7.33 200 0 0.0
27/12/2021
7.58
 7,800 7.50 7.58 7.33 0 0 0
24/12/2021
7.50
 41,926 7.08 7.50 7.08 0 0 0
23/12/2021
7.08
 45,900 7.08 7.08 7 0 0 0
22/12/2021
7.08
 7,900 7.08 7.08 6.92 0 0 0
21/12/2021
7.08
 20,426 7.08 7.17 7 0 0 0
20/12/2021
7.08
 7,600 7.08 7.08 6.83 0 0 0
17/12/2021
7.08
 22,500 7.08 7.17 7 0 0 0
16/12/2021
7.08
 12,941 7.25 7.25 7 0 0 0
15/12/2021
7.25
 17,300 7.25 7.25 6.92 0 0 0
14/12/2021
7.25
 11,600 6.92 7.25 6.92 0 0 0
13/12/2021
6.92
 3,911 7 7 6.92 0 0 0
10/12/2021
7
 30,700 7.25 7.42 7 0 0 0
09/12/2021
7.25
 10,756 7.25 7.50 6.83 0 0 0
08/12/2021
7.25
 1,162 7.25 7.25 6.92 0 0 0
07/12/2021
7.25
 4,400 7.25 7.25 6.67 0 0 0
06/12/2021
7.25
 10,500 7.58 7.58 7.25 0 0 0
03/12/2021
7.58
 25,100 7.50 7.58 7.42 0 0 0
02/12/2021
7.50
 17,836 7.58 7.75 7.50 0 0 0
01/12/2021
7.58
 3,700 7.50 7.75 7.25 0 0 0
30/11/2021
7.50
 14,528 7.50 7.75 7.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |