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)
26/05/2017
7.50
 1,900 7.25 7.50 7.25 100 0 0.0
25/05/2017
7.25
 2,200 7.08 7.50 6.58 200 100 0.0
24/05/2017
7.08
 3,600 7.42 7.42 6.75 100 0 0.0
23/05/2017
7.42
 100 7.83 7.83 7.42 100 0 0.0
22/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
19/05/2017
7.83
 0 7.83 7.83 7.83 0 0 0
18/05/2017
7.83
 100 7.67 7.83 7.83 100 0 0.0
17/05/2017
7.67
 200 8.17 8.17 7.67 0 0 0
16/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
15/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
12/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
11/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
10/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
09/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
08/05/2017
8.17
 5,180 8.17 8.17 7.50 100 0 0.0
05/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
04/05/2017
8.17
 0 8.17 8.17 8.17 0 0 0
03/05/2017
8.17
 23 8.17 8.17 8.17 0 0 0
28/04/2017
8.17
 200 7.75 8.17 7.92 200 0 0.0
27/04/2017
7.75
 0 7.75 7.75 7.75 0 0 0
26/04/2017
7.75
 1,600 7.83 7.83 7.08 0 0 0
25/04/2017
7.83
 0 7.83 7.83 7.83 0 0 0
24/04/2017
7.83
 10,000 7.92 7.92 7.83 0 0 0
21/04/2017
7.92
 3,000 8.17 8.17 7.83 0 0 0
20/04/2017
8.17
 21 8.17 8.17 8.17 0 0 0
19/04/2017
8.17
 280 7.58 8.17 7.92 200 0 0.0
18/04/2017
7.58
 200 7.83 8.17 7.58 100 0 0.0
17/04/2017
7.83
 5,223 7.83 8.17 7.83 200 0 0.0
14/04/2017
7.83
 3,600 7.50 7.83 7.67 100 0 0.0
13/04/2017
7.50
 5,600 7.83 8.25 7.50 100 0 0.0
12/04/2017
7.83
 4,300 7.92 8.33 7.17 1,500 0 0.0
11/04/2017
7.92
 3,100 7.92 8.17 7.83 3,100 0 0.0
10/04/2017
7.92
 2,900 8.17 8.25 7.75 2,900 0 0.0
07/04/2017
8.17
 3,073 8.17 8.83 7.42 2,300 0 0.0
05/04/2017
8.17
 0 8.17 8.17 8.17 0 0 0
04/04/2017
8.17
 100 8.25 8.25 8.17 100 0 0.0
03/04/2017
8.25
 0 8.25 8.25 8.25 0 0 0
31/03/2017
8.25
 1,000 7.83 8.33 7.83 1,000 0 0.0
30/03/2017
7.83
 4,000 7.83 7.92 7.33 100 0 0.0
29/03/2017
7.83
 600 7.92 7.92 7.50 100 0 0.0
28/03/2017
7.92
 3,100 7.92 7.92 7.17 100 0 0.0
27/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
24/03/2017
7.92
 800 7.92 8.67 7.25 700 0 0.0
23/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
22/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
21/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
20/03/2017
7.92
 600 7.50 7.92 7.50 600 0 0.0
17/03/2017
7.50
 300 7.33 7.50 7.33 300 0 0.0
16/03/2017
7.33
 26,700 7.17 7.33 7.08 700 0 0.0
15/03/2017
7.17
 100 7.33 7.33 7.17 0 0 0
14/03/2017
7.33
 1,100 7 7.33 7 1,100 0 0.0
13/03/2017
7
 5,200 7.08 7.33 6.50 200 0 0.0
10/03/2017
7.08
 5,000 7.08 7.08 6.75 0 0 0
09/03/2017
7.08
 16,800 7.17 7.17 7.08 10,700 0 0.1
08/03/2017
7.17
 7,500 7.17 7.17 7.17 7,500 0 0.1
07/03/2017
7.17
 1,800 7.17 7.17 7.17 1,800 0 0.0
06/03/2017
7.17
 3,600 7.33 7.33 6.75 100 0 0.0
03/03/2017
7.33
 5,100 7.17 7.33 6.50 100 0 0.0
02/03/2017
7.17
 4,000 7.92 8.33 7.17 100 0 0.0
01/03/2017
7.92
 0 7.92 7.92 7.92 0 0 0
28/02/2017
7.92
 300 7.67 7.92 7.75 300 0 0.0
27/02/2017
7.67
 200 7.33 7.67 7.50 200 0 0.0
24/02/2017
7.33
 55,100 8 8 7.25 100 0 0.0
23/02/2017
8
 9,300 8 8.58 7.25 300 0 0.0
22/02/2017
8
 57,430 7.42 8 6.75 400 0 0.0
21/02/2017
7.42
 15,750 6.83 7.42 6.75 700 0 0.0
20/02/2017
6.83
 52,500 6.83 6.83 6.17 7,100 0 0.1
17/02/2017
6.83
 230,200 6.75 6.83 6.67 25,200 0 0.2
16/02/2017
6.75
 71,300 6.92 6.92 6.75 300 0 0.0
15/02/2017
6.92
 27,100 6.67 6.92 6.58 2,100 0 0.0
14/02/2017
6.67
 19,100 6.83 6.83 6.58 100 0 0.0
13/02/2017
6.83
 15,500 7.25 7.50 6.67 400 0 0.0
10/02/2017
7.25
 10 7.25 7.25 7.25 0 0 0
09/02/2017
7.25
 1,600 7.08 7.25 7.08 100 0 0.0
08/02/2017
7.08
 5,800 7.08 7.08 6.50 100 0 0.0
07/02/2017
7.08
 15,600 7.08 7.08 6.67 5,200 0 0.0
06/02/2017
7.08
 5,000 7.50 7.50 7.08 5,000 0 0.0
03/02/2017
7.50
 0 7.50 7.50 7.50 0 0 0
02/02/2017
7.50
 100 7.08 7.50 7.50 100 0 0.0
25/01/2017
7.08
 4,200 6.67 7.08 6.92 200 0 0.0
24/01/2017
6.67
 40,100 6.58 6.67 6.50 20,100 40,000 -0.2
23/01/2017
6.58
 35,300 6.67 6.67 6.58 20,000 0 0.2
20/01/2017
6.67
 10,000 6.92 6.92 6.67 0 0 0
19/01/2017
6.92
 5,800 7 7 6.58 0 0 0
18/01/2017
7
 9,800 6.67 7 6.67 100 0 0.0
17/01/2017
6.67
 300 6.75 6.75 6.67 0 0 0
16/01/2017
6.75
 5,700 7.50 7.50 6.75 0 0 0
13/01/2017
7.50
 2,500 7.33 7.75 7.08 500 0 0.0
12/01/2017
7.33
 0 7.33 7.33 7.33 0 0 0
11/01/2017
7.33
 6,000 7.33 7.33 7.33 0 0 0
10/01/2017
7.33
 0 7.33 7.33 7.33 0 0 0
09/01/2017
7.33
 400 7.42 7.42 6.75 100 0 0.0
06/01/2017
7.42
 0 7.42 7.42 7.42 0 0 0
05/01/2017
7.42
 0 7.42 7.42 7.42 0 0 0
04/01/2017
7.42
 200 7.83 7.83 7.08 0 0 0
03/01/2017
7.83
 100 7.50 7.83 7.83 100 0 0.0
30/12/2016
7.50
 0 7.50 7.50 7.50 0 0 0
29/12/2016
7.50
 0 7.50 7.50 7.50 0 0 0
28/12/2016
7.50
 0 7.50 7.50 7.50 0 0 0
27/12/2016
7.50
 0 7.50 7.50 7.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |