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

10.30
-0.20
(-1.90%)
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
(2026-06-29) 		-0.30 -2.78% 51,800 0 0
10.10
10.80
10.30
2 tháng
(2026-06-01) 		0.10 0.96% 63,700 0 0
10.10
10.80
10.30
3 tháng
(2026-05-04) 		0 0% 72,900 0 0
10.10
10.80
10.30
6 tháng
(2026-01-30) 		1.10 11.70% 311,200 0 0
9.40
11
10.30
12 tháng
(2025-08-04) 		-0.80 -7.08% 1,816,300 0 0
8
11.30
10.30
24 tháng
(2024-08-08) 		-2.20 -17.32% 5,193,583 0 0
8
13.40
10.30
36 tháng
(2023-08-14) 		2.90 38.16% 7,590,746 0 0
6.80
13.40
10.30
60 tháng
(2021-08-24) 		5.50 110% 18,159,287 -22,800 -0.2
4.42
13.40
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |