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)
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
29/11/2021
7.50
 12,000 7.50 7.75 7.42 0 0 0
26/11/2021
7.50
 13,000 7.50 7.92 7.50 0 0 0
25/11/2021
7.50
 13,124 7.50 7.58 7.25 0 0 0
24/11/2021
7.50
 5,640 7.58 7.67 7.42 0 0 0
23/11/2021
7.58
 6,708 7.50 7.92 6.92 0 0 0
22/11/2021
7.50
 25,404 8 8 7.50 0 0 0
19/11/2021
8
 45,700 8.17 8.17 7.92 0 0 0
18/11/2021
8.17
 43,600 8.17 8.33 8 0 0 0
17/11/2021
8.17
 38,089 8 8.17 7.92 0 0 0
16/11/2021
8
 55,900 8.25 8.25 7.75 0 0 0
15/11/2021
8.25
 81,400 7.83 8.25 7.75 0 0 0
12/11/2021
7.83
 27,373 7.67 7.92 7.67 0 0 0
11/11/2021
7.67
 51,335 7.58 7.75 7.50 0 0 0
10/11/2021
7.58
 22,200 7.58 7.67 7.50 0 0 0
09/11/2021
7.58
 20,200 7.67 7.67 7.58 0 0 0
08/11/2021
7.67
 15,100 7.75 7.75 7.08 0 0 0
05/11/2021
7.75
 10,410 7.33 7.75 7.33 0 0 0
04/11/2021
7.33
 6,300 7.33 7.33 7.33 0 0 0
03/11/2021
7.33
 49,200 7.67 7.67 7.33 0 0 0
02/11/2021
7.67
 26,400 7.50 7.67 7.33 0 0 0
01/11/2021
7.50
 26,730 7.50 7.58 7.33 0 0 0
29/10/2021
7.50
 42,600 7.33 7.67 7.33 0 16,400 -0.1
28/10/2021
7.33
 40,600 7.42 7.42 7.25 0 3,600 -0.0
27/10/2021
7.42
 32,300 7.50 7.50 7.17 0 0 0
26/10/2021
7.50
 4,600 7.25 7.75 7.25 0 0 0
25/10/2021
7.25
 31,200 7.58 7.92 7.25 0 0 0
22/10/2021
7.58
 17,900 7.42 7.58 7.25 0 0 0
21/10/2021
7.42
 6,400 7.42 7.42 7 0 0 0
20/10/2021
7.42
 15,700 7.42 7.50 7.42 0 0 0
19/10/2021
7.42
 20,100 7.33 7.42 7.33 0 0 0
18/10/2021
7.33
 11,600 7.25 7.42 6.83 0 0 0
15/10/2021
7.25
 72,000 7.42 7.42 6.75 0 0 0
14/10/2021
7.42
 12,600 7.42 7.50 7.33 0 0 0
13/10/2021
7.42
 11,600 7.50 7.50 7.17 0 0 0
12/10/2021
7.50
 34,500 7.50 7.50 7.42 0 0 0
11/10/2021
7.50
 24,300 7.50 7.75 7.42 0 0 0
08/10/2021
7.50
 16,000 7.42 7.50 7.17 0 0 0
07/10/2021
7.42
 51,120 7.92 7.92 7.25 0 0 0
06/10/2021
7.92
 20,100 7.58 7.92 7.50 0 0 0
05/10/2021
7.58
 17,727 7.92 8.50 7.50 0 0 0
04/10/2021
7.92
 123,300 7.25 7.92 7.25 0 0 0
01/10/2021
7.25
 16,310 7.17 7.33 7.17 0 0 0
30/09/2021
7.17
 17,400 7 7.42 7.08 0 0 0
29/09/2021
7
 26,700 7.17 7.33 7 0 0 0
28/09/2021
7.17
 25,500 7.08 7.17 6.42 0 0 0
27/09/2021
7.08
 40,100 7.67 7.67 6.92 0 0 0
24/09/2021
7.67
 58,300 8 8 7.25 0 0 0
23/09/2021
8
 82,727 8 8.75 7.25 0 0 0
22/09/2021
8
 88,400 7.33 8 7.67 0 0 0
21/09/2021
7.33
 81,010 6.67 7.33 6.33 0 0 0
20/09/2021
6.67
 51,830 6.08 6.67 5.83 0 0 0
17/09/2021
6.08
 19,400 6.08 6.25 6.08 0 0 0
16/09/2021
6.08
 32,000 6.58 6.67 6 0 0 0
15/09/2021
6.58
 41,400 6.58 6.58 6.58 0 0 0
14/09/2021
6.58
 39,300 6.17 6.58 6.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |