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
(2026-02-11) 		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)
21/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
18/12/2020
4.33
 1,800 4.75 4.75 4.33 0 0 0
17/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
16/12/2020
4.75
 14,800 4.33 4.75 4.33 0 0 0
15/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
14/12/2020
4.33
 5,100 4.33 4.33 4.33 0 0 0
11/12/2020
4.33
 1,600 4.33 4.33 4.33 0 0 0
10/12/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/12/2020
4.33
 200 4.33 4.33 4.33 0 0 0
08/12/2020
4.33
 100 4.75 4.75 4.33 0 0 0
07/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
04/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
03/12/2020
4.75
 10 4.75 4.75 4.75 0 0 0
02/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
01/12/2020
4.75
 0 4.75 4.75 4.75 0 0 0
30/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
27/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
26/11/2020
4.75
 0 4.75 4.75 4.75 0 0 0
25/11/2020
4.75
 300 4.83 4.83 4.75 0 0 0
24/11/2020
4.83
 1,500 4.83 4.83 4.83 0 0 0
23/11/2020
4.83
 0 4.83 4.83 4.83 0 0 0
20/11/2020
4.83
 3,500 4.92 4.92 4.83 0 0 0
19/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
18/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
17/11/2020
4.92
 0 4.92 4.92 4.92 0 0 0
16/11/2020
4.92
 1,600 5 5 4.92 0 0 0
13/11/2020
5
 0 5 5 5 0 0 0
12/11/2020
5
 1,200 5 5 5 0 0 0
11/11/2020
5
 1,000 5.08 5.08 5 0 0 0
10/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
09/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
06/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
05/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
04/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
03/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
02/11/2020
5.08
 0 5.08 5.08 5.08 0 0 0
30/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
29/10/2020
5.08
 0 5.08 5.08 5.08 0 0 0
28/10/2020
5.08
 2,000 4.67 5.08 4.42 0 0 0
27/10/2020
4.67
 0 4.67 4.67 4.67 0 0 0
26/10/2020
4.67
 5,100 4.67 4.67 4.42 0 0 0
23/10/2020
4.67
 3,000 4.42 4.67 4.67 0 0 0
22/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
21/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
20/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
19/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
16/10/2020
4.42
 9,600 4.83 4.83 4.42 0 0 0
15/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
14/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
13/10/2020
4.83
 0 4.83 4.83 4.83 0 0 0
12/10/2020
4.83
 100 4.58 4.83 4.83 0 0 0
09/10/2020
4.58
 10,100 4.58 4.58 4.25 0 0 0
08/10/2020
4.58
 0 4.58 4.58 4.58 0 0 0
07/10/2020
4.58
 100 4.17 4.58 4.58 0 0 0
06/10/2020
4.17
 600 4.17 4.17 4.17 0 0 0
05/10/2020
4.17
 1,100 4.42 4.42 4.17 0 0 0
02/10/2020
4.42
 0 4.42 4.42 4.42 0 0 0
01/10/2020
4.42
 7 4.42 4.42 4.42 0 0 0
30/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
29/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
28/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
25/09/2020
4.42
 20,100 4.42 4.50 4.42 0 0 0
24/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
23/09/2020
4.42
 1,500 4.17 4.42 4.33 0 0 0
22/09/2020
4.17
 800 4.17 4.17 4.17 0 0 0
21/09/2020
4.17
 2,000 4.42 4.42 4.17 0 0 0
18/09/2020
4.42
 0 4.42 4.42 4.42 0 0 0
17/09/2020
4.42
 900 4.58 4.58 4.42 0 0 0
16/09/2020
4.58
 8,500 4.58 4.58 4.58 0 0 0
15/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/09/2020
4.58
 1,000 4.58 4.58 4.58 0 0 0
11/09/2020
4.58
 1,000 4.75 4.75 4.58 0 0 0
10/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
09/09/2020
4.75
 0 4.75 4.75 4.75 0 0 0
08/09/2020
4.75
 200 4.58 4.75 4.67 0 0 0
07/09/2020
4.58
 2,300 4.58 4.58 4.42 0 0 0
04/09/2020
4.58
 7,800 4.58 4.58 4.33 0 0 0
03/09/2020
4.58
 0 4.58 4.58 4.58 0 0 0
01/09/2020
4.58
 901 4.25 4.58 4.58 0 0 0
31/08/2020
4.25
 500 4.25 4.25 4.25 0 0 0
28/08/2020
4.25
 10,100 4.25 4.25 4.17 0 0 0
27/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
26/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
25/08/2020
4.25
 200 4.25 4.25 4.25 0 0 0
24/08/2020
4.25
 1,300 4.25 4.25 4.17 0 0 0
21/08/2020
4.25
 103,000 4.25 4.25 4.25 0 90,600 -0.5
20/08/2020
4.25
 23,000 4.25 4.25 4.17 0 13,000 -0.1
19/08/2020
4.25
 20,000 4.25 4.25 4.25 0 9,800 -0.0
18/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
17/08/2020
4.25
 4,100 4.17 4.25 4.17 0 100 -0.0
14/08/2020
4.17
 57,300 4.25 4.25 4.17 0 57,000 -0.3
13/08/2020
4.25
 900 4.17 4.25 4.25 0 0 0
12/08/2020
4.17
 10,600 3.83 4.17 4.17 0 0 0
11/08/2020
3.83
 200 4.25 4.25 3.83 0 0 0
10/08/2020
4.25
 21,000 4.25 4.25 3.83 0 15,000 -0.1
07/08/2020
4.25
 30,600 4.25 4.25 3.83 0 29,300 -0.1
06/08/2020
4.25
 36,300 4.25 4.25 4.25 0 36,000 -0.2
05/08/2020
4.25
 24,700 4.25 4.42 4.25 0 20,000 -0.1
04/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0
03/08/2020
4.25
 0 4.25 4.25 4.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |