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

10.60
-0.10
(-0.93%)
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
(2026-02-23) 		-0.70 -6.36% 52,800 0 0
10.30
11
10.70
2 tháng
(2026-01-16) 		0.80 8.42% 461,000 0 0
8.20
11
10.70
3 tháng
(2025-12-17) 		0.30 3% 873,400 0 0
8
11
10.70
6 tháng
(2025-09-18) 		-0.30 -2.83% 1,436,500 0 0
8
11
10.70
12 tháng
(2025-03-24) 		-2.20 -17.60% 2,598,200 0 0
8
12.70
10.70
24 tháng
(2024-03-27) 		0.80 8.42% 6,011,306 0 0
8
13.40
10.70
36 tháng
(2023-04-03) 		3.70 56.06% 8,510,966 0 -0.0
6.50
13.40
10.70
60 tháng
(2021-04-12) 		4.30 71.67% 18,496,265 -19,500 -0.2
4.42
13.40
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2019
5.83
 100 5.42 5.83 5.83 100 0 0.0
15/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
14/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
11/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
10/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
09/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
08/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
07/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
04/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
03/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
02/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
01/10/2019
5.42
 0 5.42 5.42 5.42 0 0 0
30/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
27/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
26/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
25/09/2019
5.42
 0 5.42 5.42 5.42 0 0 0
24/09/2019
5.42
 100 5.42 5.42 5.42 100 0 0.0
23/09/2019
5.42
 100 5.42 5.42 5.42 100 0 0.0
20/09/2019
5.42
 100 5 5.42 5.42 100 0 0.0
19/09/2019
5
 100 4.67 5 5 100 0 0.0
18/09/2019
4.67
 0 4.67 4.67 4.67 0 0 0
17/09/2019
4.67
 1,400 5 5 4.67 1,400 0 0.0
16/09/2019
5
 2,700 4.75 5 4.58 2,700 0 0.0
13/09/2019
4.75
 1,500 4.75 4.75 4.50 1,000 0 0.0
12/09/2019
4.75
 1,400 5 5 4.75 1,000 0 0.0
11/09/2019
5
 100 5.50 5.50 5 100 0 0.0
10/09/2019
5.50
 100 5 5.50 5.50 0 0 0
09/09/2019
5
 0 5 5 5 0 0 0
06/09/2019
5
 100 4.83 5 5 0 0 0
05/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
04/09/2019
4.83
 0 4.83 4.83 4.83 0 0 0
03/09/2019
4.83
 100 4.42 4.83 4.83 0 0 0
30/08/2019
4.42
 200 4.25 4.67 4.42 0 100 -0.0
29/08/2019
4.25
 0 4.25 4.25 4.25 0 0 0
28/08/2019
4.25
 300 4.33 4.75 4.25 0 200 -0.0
27/08/2019
4.33
 100 4.50 4.50 4.33 0 100 -0.0
26/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
23/08/2019
4.50
 26,400 4.58 4.58 4.50 20,000 26,400 -0.0
22/08/2019
4.58
 2,100 4.83 4.83 4.58 0 2,100 -0.0
21/08/2019
4.83
 24,500 4.83 4.83 4.83 24,500 24,500 0
20/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
19/08/2019
4.83
 0 4.83 4.83 4.83 0 0 0
16/08/2019
4.83
 100 5.33 5.33 4.83 100 0 0.0
15/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
14/08/2019
5.33
 0 5.33 5.33 5.33 0 0 0
13/08/2019
5.33
 200 4.92 5.33 5.33 0 0 0
12/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
09/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
08/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
07/08/2019
4.92
 0 4.92 4.92 4.92 0 0 0
06/08/2019
4.92
 100 4.50 4.92 4.92 0 0 0
05/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
02/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
01/08/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/07/2019
4.50
 300 4.50 4.92 4.50 0 200 -0.0
30/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
29/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
26/07/2019
4.50
 1,100 4.92 5.33 4.50 0 100 -0.0
25/07/2019
4.92
 2,100 4.50 4.92 4.92 0 0 0
24/07/2019
4.50
 400 4.50 4.50 4.50 400 0 0.0
23/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/07/2019
4.50
 1,000 4.50 4.50 4.50 1,000 0 0.0
19/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
18/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
17/07/2019
4.50
 2,100 4.50 4.50 4.50 2,100 0 0.0
16/07/2019
4.50
 0 4.50 4.50 4.50 0 0 0
15/07/2019
4.50
 1,000 4.58 4.58 4.50 1,000 0 0.0
12/07/2019
4.58
 1,900 4.83 4.83 4.58 1,900 0 0.0
11/07/2019
4.83
 0 4.83 4.83 4.83 0 0 0
10/07/2019
4.83
 400 4.42 4.83 4.83 0 0 0
09/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
08/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
05/07/2019
4.42
 2,000 4.42 4.42 4.42 0 0 0
04/07/2019
4.42
 2,000 4.42 4.42 4.42 0 0 0
03/07/2019
4.42
 2,000 4.42 4.42 4.42 2,000 0 0.0
02/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
01/07/2019
4.42
 0 4.42 4.42 4.42 0 0 0
28/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
27/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
26/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
25/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
24/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
21/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
20/06/2019
4.42
 0 4.42 4.42 4.42 0 0 0
19/06/2019
4.42
 1,700 4.50 4.50 4.42 1,700 0 0.0
18/06/2019
4.50
 6,000 4.67 4.67 4.50 6,000 0 0.0
17/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
14/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
13/06/2019
4.67
 4,800 5 5 4.67 4,800 0 0.0
12/06/2019
5
 0 5 5 5 0 0 0
11/06/2019
5
 0 5 5 5 0 0 0
10/06/2019
5
 5,000 4.75 5 5 5,000 0 0.0
07/06/2019
4.75
 5,100 4.67 4.75 4.67 5,100 0 0.0
06/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
05/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
04/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
03/06/2019
4.67
 0 4.67 4.67 4.67 0 0 0
31/05/2019
4.67
 300 5.08 5.08 4.67 300 0 0.0
30/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0
29/05/2019
5.08
 0 5.08 5.08 5.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |