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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |