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

10.50
0
(0%)
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
(2026-02-11) 		0.50 5% 53,300 0 0
10
11
10.50
2 tháng
(2026-01-12) 		2.40 29.63% 605,600 0 0
8.10
11
10.50
3 tháng
(2025-12-15) 		0.70 7.14% 894,400 0 0
8
11
10.50
6 tháng
(2025-09-15) 		-0.10 -0.94% 1,478,600 0 0
8
11
10.50
12 tháng
(2025-03-18) 		-2.10 -16.67% 2,630,900 0 0
8
12.70
10.50
24 tháng
(2024-03-25) 		1.30 14.13% 6,042,746 0 0
8
13.40
10.50
36 tháng
(2023-03-29) 		4.20 66.67% 8,538,126 0 -0.0
6.30
13.40
10.50
60 tháng
(2021-04-08) 		4.42 72.60% 18,520,465 -19,500 -0.2
4.42
13.40
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/05/2021
5.25
 1,100 5 5.25 4.58 0 0 0
20/05/2021
5
 200 5 5 5 0 0 0
19/05/2021
5
 0 5 5 5 0 0 0
18/05/2021
5
 5,700 5 5 4.75 0 0 0
17/05/2021
5
 1,600 5.33 5.33 4.83 0 0 0
14/05/2021
5.33
 6,400 5.50 5.50 5 0 0 0
13/05/2021
5.50
 6,300 5.25 5.58 5 0 0 0
12/05/2021
5.25
 4,200 5.42 5.58 5.25 0 0 0
11/05/2021
5.42
 300 5.58 5.58 5.08 0 0 0
10/05/2021
5.58
 0 5.58 5.58 5.58 0 0 0
07/05/2021
5.58
 0 5.58 5.58 5.58 0 0 0
06/05/2021
5.58
 100 5.50 5.58 5.58 0 0 0
05/05/2021
5.50
 2,900 5.58 5.58 5.50 0 0 0
04/05/2021
5.58
 3,400 5.25 5.58 5 0 0 0
29/04/2021
5.25
 5,600 5.50 5.50 5.17 0 0 0
28/04/2021
5.50
 0 5.50 5.50 5.50 0 0 0
27/04/2021
5.50
 0 5.50 5.50 5.50 0 0 0
26/04/2021
5.50
 0 5.50 5.50 5.50 0 0 0
23/04/2021
5.50
 2,500 5.42 5.50 5.08 0 0 0
22/04/2021
5.42
 3,300 5.67 5.67 5.42 0 0 0
20/04/2021
5.67
 800 5.58 5.67 5.67 0 0 0
19/04/2021
5.58
 8,100 5.58 5.58 5.25 0 0 0
16/04/2021
5.58
 19,100 5.83 5.83 5.58 0 0 0
15/04/2021
5.83
 1,800 5.92 5.92 5.83 0 0 0
14/04/2021
5.92
 15,700 5.75 5.92 5.58 0 0 0
13/04/2021
5.75
 20,400 6 6.17 5.75 0 0 0
12/04/2021
6
 14,000 5.92 6 5.75 0 0 0
09/04/2021
5.92
 7,400 6.08 6.17 5.75 0 0 0
08/04/2021
6.08
 16,900 6.08 6.08 5.75 0 0 0
07/04/2021
6.08
 7,600 6.08 6.08 5.67 0 0 0
06/04/2021
6.08
 10,700 5.92 6.17 5.83 0 0 0
05/04/2021
5.92
 13,600 6.08 6.08 5.92 0 0 0
02/04/2021
6.08
 7,000 6.17 6.17 5.83 0 0 0
01/04/2021
6.17
 9,000 5.83 6.17 5.83 0 0 0
31/03/2021
5.83
 31,700 6.17 6.17 5.75 0 0 0
30/03/2021
6.17
 2,200 6.25 6.25 5.83 0 0 0
29/03/2021
6.25
 10,200 6 6.25 5.83 0 0 0
26/03/2021
6
 38,400 6 6.08 5.50 0 0 0
25/03/2021
6
 41,300 6.42 6.42 5.83 5,000 0 0.0
24/03/2021
6.42
 13,400 6.58 6.58 6.17 0 0 0
23/03/2021
6.58
 74,400 6.17 6.75 5.58 0 0 0
22/03/2021
6.17
 88,400 6.83 6.83 6.17 5,000 0 0.0
19/03/2021
6.83
 26,314 6.58 7.08 6.42 0 0 0
18/03/2021
6.58
 97,200 6 6.58 5.92 10,000 600 0.1
17/03/2021
6
 224,000 5.50 6 5.58 0 0 0
16/03/2021
5.50
 500 5.50 5.50 5.42 0 0 0
15/03/2021
5.50
 3,100 5.58 5.58 5.50 0 0 0
12/03/2021
5.58
 3,300 5.58 5.58 5.17 0 0 0
11/03/2021
5.58
 1,914 5.92 5.92 5.33 0 0 0
10/03/2021
5.92
 0 5.92 5.92 5.92 0 0 0
09/03/2021
5.92
 17,450 6 6 5.83 0 0 0
08/03/2021
6
 18,800 5.50 6 5.58 0 0 0
05/03/2021
5.50
 1,000 5.50 5.50 5.50 0 0 0
04/03/2021
5.50
 7,900 5.17 5.50 5.17 0 0 0
03/03/2021
5.17
 900 5.42 5.42 5.17 0 0 0
02/03/2021
5.42
 0 5.42 5.42 5.42 0 0 0
01/03/2021
5.42
 4,000 5.67 5.67 5.42 0 0 0
26/02/2021
5.67
 0 5.67 5.67 5.67 0 0 0
25/02/2021
5.67
 3,300 5.67 5.67 5.25 0 0 0
24/02/2021
5.67
 5,700 6 6 5.42 0 0 0
23/02/2021
6
 0 6 6 6 0 0 0
22/02/2021
6
 22,900 5.83 6.25 5.25 0 0 0
19/02/2021
5.83
 6,600 6.42 7 5.83 0 0 0
18/02/2021
6.42
 1,400 6.33 6.67 5.75 0 0 0
17/02/2021
6.33
 2,200 6 6.58 5.83 0 0 0
09/02/2021
6
 100 5.67 6 6 0 0 0
08/02/2021
5.67
 4,000 5.33 5.67 4.83 0 0 0
05/02/2021
5.33
 6,200 4.92 5.33 5 0 0 0
04/02/2021
4.92
 6,500 4.50 4.92 4.58 0 0 0
03/02/2021
4.50
 24,200 4.83 4.83 4.42 0 0 0
02/02/2021
4.83
 10,700 5.33 5.33 4.83 0 0 0
01/02/2021
5.33
 100 5.17 5.33 5.33 0 0 0
29/01/2021
5.17
 6,064 4.83 5.17 4.83 0 0 0
28/01/2021
4.83
 5,200 5.33 5.33 4.83 0 0 0
27/01/2021
5.33
 5,100 5.25 5.33 4.92 0 0 0
26/01/2021
5.25
 3,900 5.25 5.25 5.25 0 0 0
25/01/2021
5.25
 0 5.25 5.25 5.25 0 0 0
22/01/2021
5.25
 5,800 5.33 5.33 5.25 500 0 0.0
21/01/2021
5.33
 1,500 5.42 5.42 5.33 0 0 0
20/01/2021
5.42
 2,000 5.42 5.42 5.42 0 0 0
19/01/2021
5.42
 1,700 5.42 5.42 5.42 0 0 0
18/01/2021
5.42
 3,600 5.08 5.42 5.08 0 0 0
15/01/2021
5.08
 14,600 4.92 5.17 4.75 0 0 0
14/01/2021
4.92
 300 5 5 4.92 0 0 0
13/01/2021
5
 4,900 4.75 5 4.75 0 0 0
12/01/2021
4.75
 1,800 4.67 4.75 4.67 0 0 0
11/01/2021
4.67
 2,200 4.67 4.67 4.42 0 0 0
08/01/2021
4.67
 8,700 4.67 4.67 4.67 0 0 0
07/01/2021
4.67
 5,100 4.67 5 4.67 0 0 0
06/01/2021
4.67
 300 4.25 4.67 4.67 0 0 0
05/01/2021
4.25
 13,100 4.58 4.83 4.17 0 0 0
04/01/2021
4.58
 0 4.58 4.58 4.58 0 0 0
31/12/2020
4.58
 0 4.58 4.58 4.58 0 0 0
30/12/2020
4.58
 3,000 4.58 4.58 4.58 0 0 0
29/12/2020
4.58
 1,300 4.17 4.58 4.25 0 0 0
28/12/2020
4.17
 800 4.42 4.42 4.17 0 0 0
25/12/2020
4.42
 1,200 4.42 4.42 4.42 0 0 0
24/12/2020
4.42
 200 4.08 4.42 4.42 0 0 0
23/12/2020
4.08
 0 4.08 4.08 4.08 0 0 0
22/12/2020
4.08
 1,300 4.33 4.33 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |