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)
31/07/2014
3.69
 4,300 3.76 4.03 3.69 1,100 0 0.0
30/07/2014
3.76
 2,800 3.83 3.90 3.76 100 0 0.0
29/07/2014
3.83
 22,500 3.90 3.90 3.69 1,600 0 0.0
28/07/2014
3.90
 10,800 4.03 4.03 3.76 7,700 0 0.0
25/07/2014
4.03
 7,320 3.90 4.03 3.90 4,500 0 0.0
24/07/2014
3.90
 37,600 3.76 3.96 3.76 8,500 0 0.0
23/07/2014
3.76
 34,600 3.69 3.76 3.55 100 0 0.0
22/07/2014
3.69
 8,900 3.69 3.69 3.55 100 0 0.0
21/07/2014
3.69
 5,200 3.69 3.69 3.62 0 0 0
18/07/2014
3.69
 19,800 3.69 3.69 3.55 100 0 0.0
17/07/2014
3.69
 25,400 3.69 3.69 3.49 1,900 0 0.0
16/07/2014
3.69
 85,000 3.69 3.69 3.69 0 0 0
15/07/2014
3.69
 5,000 3.69 3.69 3.62 7,600 0 0.0
14/07/2014
3.69
 11,600 3.83 3.83 3.62 7,600 0 0.0
11/07/2014
3.83
 300 3.76 3.83 3.83 0 0 0
10/07/2014
3.76
 27,064 3.69 3.83 3.62 18,900 0 0.1
09/07/2014
3.69
 10,500 3.62 3.69 3.62 0 0 0
08/07/2014
3.62
 3,200 3.69 3.69 3.49 0 0 0
07/07/2014
3.69
 1,300 3.69 3.76 3.62 1,300 0 0.0
04/07/2014
3.69
 11,700 3.69 3.76 3.49 6,100 0 0.0
03/07/2014
3.69
 12,300 3.69 3.69 3.49 400 0 0.0
02/07/2014
3.69
 40,800 3.69 3.69 3.49 10,000 0 0.1
01/07/2014
3.69
 0 3.69 3.69 3.69 0 0 0
30/06/2014
3.69
 21,100 3.42 3.69 3.42 600 20,500 -0.1
27/06/2014
3.42
 12,400 3.69 3.69 3.42 0 0 0
26/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
25/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
24/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
23/06/2014
3.69
 0 3.69 3.69 3.69 0 0 0
20/06/2014
3.69
 5,800 3.69 3.69 3.55 0 0 0
19/06/2014
3.69
 21,400 3.42 3.69 3.42 21,100 0 0.1
18/06/2014
3.42
 10,700 3.49 3.49 3.42 0 0 0
17/06/2014
3.49
 1,100 3.49 3.49 3.42 100 0 0.0
16/06/2014
3.49
 1,800 3.55 3.55 3.42 100 0 0.0
13/06/2014
3.55
 500 3.55 3.55 3.35 100 0 0.0
12/06/2014
3.55
 2,000 3.49 3.55 3.49 100 0 0.0
11/06/2014
3.49
 1,400 3.55 3.55 3.42 800 0 0.0
10/06/2014
3.55
 10,900 3.62 3.62 3.35 8,500 0 0.0
09/06/2014
3.62
 500 3.55 3.62 3.49 100 0 0.0
06/06/2014
3.55
 13,500 3.55 3.83 3.49 600 0 0.0
05/06/2014
3.55
 300 3.55 3.69 3.55 0 0 0
04/06/2014
3.55
 7,500 3.76 3.76 3.55 0 0 0
03/06/2014
3.76
 0 3.76 3.76 3.76 0 0 0
02/06/2014
3.76
 2,200 3.69 3.76 3.35 2,100 0 0.0
30/05/2014
3.69
 8,600 3.83 3.90 3.69 3,000 0 0.0
29/05/2014
3.83
 1,600 3.83 3.90 3.76 100 0 0.0
28/05/2014
3.83
 10,500 3.83 3.90 3.76 3,000 0 0.0
27/05/2014
3.83
 18,300 3.96 3.96 3.76 4,000 0 0.0
26/05/2014
3.96
 0 3.96 3.96 3.96 0 0 0
23/05/2014
3.96
 0 3.96 3.96 3.96 0 0 0
22/05/2014
3.96
 2,700 3.96 3.96 3.69 2,300 0 0.0
21/05/2014
3.96
 34,700 3.62 3.96 3.42 25,200 0 0.1
20/05/2014
3.62
 17,200 3.49 3.62 3.49 17,200 0 0.1
19/05/2014
3.49
 2,600 3.35 3.49 3.35 600 0 0.0
16/05/2014
3.35
 9,000 3.28 3.35 3.21 8,900 0 0.0
15/05/2014
3.28
 21,900 3.35 3.49 3.21 15,200 0 0.1
14/05/2014
3.35
 9,700 3.14 3.35 3.21 0 0 0
13/05/2014
3.14
 39,700 3.21 3.35 3.14 31,200 0 0.1
12/05/2014
3.21
 39,300 3.55 3.55 3.21 30,200 0 0.1
09/05/2014
3.55
 32,900 3.35 3.55 3.35 30,800 0 0.2
08/05/2014
3.35
 53,500 3.69 3.69 3.35 28,300 0 0.1
07/05/2014
3.69
 11,400 3.62 3.69 3.49 7,700 0 0.0
06/05/2014
3.62
 40,800 3.55 3.62 3.42 34,900 0 0.2
05/05/2014
3.55
 8,500 3.69 3.69 3.55 3,200 0 0.0
29/04/2014
3.69
 10,100 3.55 3.69 3.62 10,000 0 0.1
28/04/2014
3.55
 11,400 3.76 3.76 3.49 8,600 0 0.0
25/04/2014
3.76
 700 3.62 3.90 3.69 0 0 0
24/04/2014
3.62
 2,200 3.69 3.76 3.62 0 0 0
23/04/2014
3.69
 18,600 3.55 3.69 3.35 6,600 0 0.0
22/04/2014
3.55
 14,000 3.62 3.62 3.42 0 0 0
21/04/2014
3.62
 45,219 3.49 3.62 3.35 24,200 0 0.1
18/04/2014
3.49
 70,000 3.83 3.83 3.49 0 0 0
17/04/2014
3.83
 20,100 3.55 3.83 3.62 0 0 0
16/04/2014
3.55
 13,700 3.83 3.83 3.55 0 0 0
15/04/2014
3.83
 45,800 3.83 3.90 3.62 0 0 0
14/04/2014
3.83
 42,000 3.96 3.96 3.69 0 0 0
11/04/2014
3.96
 14,100 3.90 3.96 3.83 0 0 0
10/04/2014
3.90
 40,500 4.10 4.24 3.90 0 0 0
08/04/2014
4.10
 3,000 4.03 4.10 3.90 0 0 0
07/04/2014
4.03
 7,300 3.90 4.10 3.90 0 0 0
04/04/2014
3.90
 9,000 4.17 4.17 3.90 0 0 0
03/04/2014
4.17
 19,200 3.96 4.17 3.96 0 0 0
02/04/2014
3.96
 21,710 3.96 4.10 3.83 0 0 0
01/04/2014
3.96
 116,110 4.24 4.24 3.83 0 0 0
31/03/2014
4.24
 25,300 4.37 4.37 4.17 0 0 0
28/03/2014
4.37
 5,800 4.37 4.37 4.37 0 0 0
27/03/2014
4.37
 84,800 4.44 4.51 4.10 0 0 0
26/03/2014
4.44
 46,350 4.44 4.58 4.17 0 0 0
25/03/2014
4.44
 42,800 4.72 4.72 4.44 0 0 0
24/03/2014
4.72
 108,220 4.58 4.72 4.44 0 0 0
21/03/2014
4.58
 35,900 4.58 4.65 4.37 0 0 0
20/03/2014
4.58
 100,750 4.37 4.72 4.37 0 0 0
19/03/2014
4.37
 115,860 4.03 4.37 4.03 0 0 0
18/03/2014
4.03
 62,100 4.10 4.17 3.96 0 0 0
17/03/2014
4.10
 55,410 3.96 4.17 3.96 0 0 0
14/03/2014
3.96
 45,200 4.03 4.03 3.90 0 0 0
13/03/2014
4.03
 29,200 4.03 4.03 3.76 0 0 0
12/03/2014
4.03
 32,800 4.10 4.10 3.96 0 0 0
11/03/2014
4.10
 126,200 3.83 4.17 3.83 0 0 0
10/03/2014
3.83
 54,700 3.49 3.83 3.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |