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

9.50
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
(2025-12-29) 		1 12.05% 476,700 0 0
8
10.40
9.50
2 tháng
(2025-11-28) 		-1.30 -12.26% 787,800 0 0
8
10.70
9.50
3 tháng
(2025-10-29) 		-0.70 -7% 986,400 0 0
8
10.90
9.50
6 tháng
(2025-07-31) 		-2 -17.70% 1,469,900 0 0
8
11.30
9.50
12 tháng
(2025-02-03) 		-3.50 -27.34% 2,886,670 0 0
8
13.40
9.50
24 tháng
(2024-02-07) 		1.60 20.78% 6,541,275 0 0
7.40
13.40
9.50
36 tháng
(2023-02-13) 		4.30 86% 8,642,838 -1,000 -0.0
5
13.40
9.50
60 tháng
(2021-02-22) 		3.30 55% 19,132,643 -100 -0.0
4.42
13.40
9.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2014
2.87
 5,700 3.01 3.01 2.87 0 0 0
16/01/2014
3.01
 16,900 2.94 3.01 2.87 0 0 0
15/01/2014
2.94
 13,200 2.94 2.94 2.87 0 0 0
14/01/2014
2.94
 11,100 2.87 2.94 2.80 0 0 0
13/01/2014
2.87
 6,000 2.94 2.94 2.87 0 0 0
10/01/2014
2.94
 1,210 2.94 2.94 2.87 0 0 0
09/01/2014
2.94
 1,000 3.01 3.01 2.94 0 0 0
08/01/2014
3.01
 3,400 2.94 3.01 2.94 0 100 -0.0
07/01/2014
2.94
 3,600 2.94 2.94 2.94 0 0 0
06/01/2014
2.94
 15,000 2.80 3.01 2.80 0 0 0
03/01/2014
2.80
 15,700 2.94 2.94 2.80 0 0 0
02/01/2014
2.94
 3,500 2.94 2.94 2.87 0 0 0
31/12/2013
2.94
 3,100 2.94 2.94 2.73 0 0 0
30/12/2013
2.94
 29,500 2.94 2.94 2.80 0 0 0
27/12/2013
2.94
 15,300 2.87 2.94 2.80 0 0 0
26/12/2013
2.87
 3,000 2.94 2.94 2.87 0 0 0
25/12/2013
2.94
 3,200 2.80 2.94 2.87 0 0 0
24/12/2013
2.80
 15,700 2.94 2.94 2.80 0 0 0
23/12/2013
2.94
 2,300 2.94 2.94 2.80 0 0 0
20/12/2013
2.94
 0 2.94 2.94 2.94 0 0 0
19/12/2013
2.94
 100 2.87 2.94 2.94 0 0 0
18/12/2013
2.87
 9,700 3.01 3.01 2.87 0 0 0
17/12/2013
3.01
 6,200 2.80 3.01 2.87 0 0 0
16/12/2013
2.80
 15,400 2.87 2.87 2.73 0 0 0
13/12/2013
2.87
 6,000 2.94 2.94 2.73 0 0 0
12/12/2013
2.94
 5,100 2.94 2.94 2.73 0 0 0
11/12/2013
2.94
 8,500 2.80 2.94 2.67 0 0 0
10/12/2013
2.80
 3,000 3.01 3.01 2.80 0 0 0
09/12/2013
3.01
 1,800 3.08 3.08 2.94 0 0 0
06/12/2013
3.08
 7,100 3.14 3.14 3.01 0 0 0
05/12/2013
3.14
 600 3.14 3.14 3.08 0 0 0
04/12/2013
3.14
 1,100 3.14 3.14 3.08 0 0 0
03/12/2013
3.14
 600 3.14 3.14 3.08 0 0 0
02/12/2013
3.14
 5,000 3.14 3.21 3.01 0 0 0
29/11/2013
3.14
 20,000 3.21 3.21 3.14 0 0 0
28/11/2013
3.21
 400 3.21 3.21 3.08 0 0 0
27/11/2013
3.21
 4,000 3.21 3.21 3.14 0 0 0
26/11/2013
3.21
 12,500 3.21 3.21 2.94 0 0 0
25/11/2013
3.21
 45,900 3.08 3.21 2.80 0 0 0
22/11/2013
3.08
 12,600 3.21 3.21 3.01 0 0 0
21/11/2013
3.21
 14,123 3.21 3.21 3.01 0 0 0
20/11/2013
3.21
 25,850 3.08 3.21 3.08 0 0 0
19/11/2013
3.08
 5,600 2.94 3.08 3.01 0 0 0
18/11/2013
2.94
 48,000 2.80 2.94 2.80 0 0 0
15/11/2013
2.80
 12,600 2.80 2.80 2.80 0 0 0
14/11/2013
2.80
 11,900 2.73 2.80 2.73 0 0 0
13/11/2013
2.73
 24,500 2.67 2.73 2.67 0 0 0
12/11/2013
2.67
 11,600 2.67 2.67 2.60 0 0 0
11/11/2013
2.67
 2,700 2.67 2.67 2.67 0 0 0
08/11/2013
2.67
 3,000 2.67 2.73 2.67 0 0 0
07/11/2013
2.67
 33,973 2.60 2.67 2.60 12,000 0 0.0
06/11/2013
2.60
 1,000 2.67 2.67 2.60 0 0 0
05/11/2013
2.67
 1,400 2.67 2.67 2.60 0 0 0
04/11/2013
2.67
 4,300 2.67 2.67 2.67 0 0 0
01/11/2013
2.67
 1,100 2.67 2.67 2.60 0 0 0
31/10/2013
2.67
 1,100 2.67 2.67 2.60 0 0 0
30/10/2013
2.67
 0 2.67 2.67 2.67 0 0 0
29/10/2013
2.67
 12,100 2.67 2.67 2.67 0 0 0
28/10/2013
2.67
 2,500 2.73 2.73 2.67 0 0 0
25/10/2013
2.73
 500 2.67 2.73 2.73 0 0 0
24/10/2013
2.67
 100 2.46 2.67 2.67 0 0 0
23/10/2013
2.46
 100 2.67 2.67 2.46 0 0 0
22/10/2013
2.67
 2,100 2.67 2.67 2.67 0 0 0
21/10/2013
2.67
 1,300 2.60 2.67 2.53 0 0 0
18/10/2013
2.60
 1,000 2.73 2.73 2.60 0 0 0
17/10/2013
2.73
 0 2.73 2.73 2.73 0 0 0
16/10/2013
2.73
 0 2.73 2.73 2.73 0 0 0
15/10/2013
2.73
 100 2.60 2.73 2.73 0 0 0
14/10/2013
2.60
 1,700 2.60 2.67 2.60 0 0 0
11/10/2013
2.60
 14,600 2.67 2.67 2.60 0 0 0
10/10/2013
2.67
 0 2.67 2.67 2.67 0 0 0
09/10/2013
2.67
 5,300 2.73 2.73 2.60 4,700 0 0.0
08/10/2013
2.73
 300 2.73 2.73 2.60 200 0 0.0
07/10/2013
2.73
 700 2.67 2.73 2.73 0 0 0
04/10/2013
2.67
 3,800 2.67 2.73 2.67 0 0 0
03/10/2013
2.67
 6,600 2.67 2.67 2.67 0 0 0
02/10/2013
2.67
 3,000 2.60 2.67 2.67 0 0 0
01/10/2013
2.60
 26,500 2.67 2.73 2.60 15,100 0 0.1
30/09/2013
2.67
 8,700 2.60 2.73 2.60 0 0 0
27/09/2013
2.60
 2,500 2.73 2.73 2.60 0 0 0
26/09/2013
2.73
 500 2.67 2.73 2.67 0 0 0
25/09/2013
2.67
 0 2.67 2.67 2.67 0 0 0
24/09/2013
2.67
 26,000 2.46 2.67 2.53 0 0 0
23/09/2013
2.46
 7,200 2.46 2.46 2.46 0 0 0
20/09/2013
2.46
 14,100 2.53 2.53 2.39 8,900 0 0.0
19/09/2013
2.53
 0 2.53 2.53 2.53 0 0 0
18/09/2013
2.53
 1,100 2.46 2.53 2.39 1,000 0 0.0
17/09/2013
2.46
 14,000 2.46 2.46 2.39 5,000 0 0.0
16/09/2013
2.46
 5,000 2.53 2.53 2.46 0 0 0
13/09/2013
2.53
 100 2.46 2.53 2.53 0 0 0
12/09/2013
2.46
 0 2.46 2.46 2.46 0 0 0
11/09/2013
2.46
 22,700 2.53 2.53 2.39 10,700 0 0.0
10/09/2013
2.53
 18,100 2.46 2.53 2.39 17,100 0 0.1
09/09/2013
2.46
 22,500 2.46 2.46 2.46 0 0 0
06/09/2013
2.46
 6,000 2.53 2.53 2.46 3,000 0 0.0
05/09/2013
2.53
 3,100 2.53 2.53 2.46 2,300 0 0.0
04/09/2013
2.53
 2,100 2.53 2.53 2.53 0 0 0
03/09/2013
2.53
 1,100 2.46 2.53 2.46 400 0 0.0
30/08/2013
2.46
 17,400 2.46 2.53 2.46 10,000 0 0.0
29/08/2013
2.46
 7,600 2.46 2.46 2.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |