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
(2026-06-29) 		-0.30 -2.78% 51,800 0 0
10.10
10.80
10.30
2 tháng
(2026-06-01) 		0.10 0.96% 63,700 0 0
10.10
10.80
10.30
3 tháng
(2026-05-04) 		0 0% 72,900 0 0
10.10
10.80
10.30
6 tháng
(2026-01-30) 		1.10 11.70% 311,200 0 0
9.40
11
10.30
12 tháng
(2025-08-04) 		-0.80 -7.08% 1,816,300 0 0
8
11.30
10.30
24 tháng
(2024-08-08) 		-2.20 -17.32% 5,193,583 0 0
8
13.40
10.30
36 tháng
(2023-08-14) 		2.90 38.16% 7,590,746 0 0
6.80
13.40
10.30
60 tháng
(2021-08-24) 		5.50 110% 18,159,287 -22,800 -0.2
4.42
13.40
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2013
2.46
 400 2.53 2.53 2.39 0 0 0
27/08/2013
2.53
 0 2.53 2.53 2.53 0 0 0
26/08/2013
2.53
 400 2.46 2.53 2.46 0 0 0
23/08/2013
2.46
 20,000 2.39 2.46 2.46 0 0 0
22/08/2013
2.39
 1,400 2.53 2.53 2.39 0 0 0
21/08/2013
2.53
 100 2.46 2.53 2.53 0 0 0
20/08/2013
2.46
 2,400 2.39 2.46 2.39 0 0 0
19/08/2013
2.39
 1,000 2.39 2.39 2.39 0 0 0
16/08/2013
2.39
 4,300 2.39 2.39 2.32 0 0 0
15/08/2013
2.39
 1,000 2.39 2.39 2.32 0 0 0
14/08/2013
2.39
 6,000 2.39 2.39 2.32 2,000 0 0.0
13/08/2013
2.39
 2,000 2.32 2.39 2.39 0 0 0
12/08/2013
2.32
 500 2.39 2.39 2.32 0 0 0
09/08/2013
2.39
 7,700 2.39 2.39 2.39 0 0 0
08/08/2013
2.39
 3,100 2.46 2.46 2.39 0 0 0
07/08/2013
2.46
 300 2.53 2.53 2.46 0 0 0
06/08/2013
2.53
 17,600 2.39 2.53 2.32 0 0 0
05/08/2013
2.39
 5,000 2.39 2.39 2.39 0 0 0
02/08/2013
2.39
 3,000 2.39 2.39 2.39 0 0 0
01/08/2013
2.39
 800 2.32 2.39 2.19 0 0 0
31/07/2013
2.32
 1,100 2.46 2.46 2.32 0 0 0
30/07/2013
2.46
 15,300 2.26 2.46 2.26 9,700 0 0.0
29/07/2013
2.26
 2,100 2.39 2.39 2.26 0 0 0
26/07/2013
2.39
 5,100 2.32 2.39 2.26 900 0 0.0
25/07/2013
2.32
 1,300 2.32 2.32 2.32 0 0 0
24/07/2013
2.32
 1,100 2.39 2.39 2.32 0 0 0
23/07/2013
2.39
 1,300 2.39 2.39 2.39 0 0 0
22/07/2013
2.39
 12,200 2.39 2.39 2.32 12,100 0 0.0
19/07/2013
2.39
 2,900 2.32 2.39 2.32 2,800 100 0.0
18/07/2013
2.32
 200 2.39 2.39 2.32 200 0 0.0
17/07/2013
2.39
 2,100 2.39 2.39 2.39 0 0 0
16/07/2013
2.39
 14,000 2.39 2.39 2.32 12,100 0 0.0
15/07/2013
2.39
 9,100 2.39 2.39 2.32 0 0 0
12/07/2013
2.39
 3,500 2.39 2.39 2.26 0 0 0
11/07/2013
2.39
 5,100 2.39 2.39 2.26 0 0 0
10/07/2013
2.39
 5,800 2.39 2.39 2.26 0 0 0
09/07/2013
2.39
 100 2.32 2.39 2.39 0 0 0
08/07/2013
2.32
 11,300 2.32 2.32 2.26 3,200 0 0.0
05/07/2013
2.32
 4,100 2.26 2.32 2.26 0 0 0
04/07/2013
2.26
 4,000 2.26 2.26 2.26 0 0 0
03/07/2013
2.26
 2,300 2.39 2.39 2.26 0 0 0
02/07/2013
2.39
 0 2.39 2.39 2.39 0 0 0
01/07/2013
2.39
 6,600 2.26 2.39 2.26 3,500 0 0.0
28/06/2013
2.26
 3,400 2.32 2.32 2.26 0 0 0
27/06/2013
2.32
 8,500 2.26 2.32 2.26 7,400 0 0.0
26/06/2013
2.26
 5,300 2.26 2.32 2.26 200 0 0.0
25/06/2013
2.26
 9,600 2.26 2.32 2.26 7,000 0 0.0
24/06/2013
2.26
 9,700 2.39 2.39 2.26 0 0 0
21/06/2013
2.39
 20,200 2.32 2.39 2.32 18,300 0 0.1
20/06/2013
2.32
 9,100 2.39 2.39 2.32 1,200 0 0.0
19/06/2013
2.39
 0 2.39 2.39 2.39 0 0 0
18/06/2013
2.39
 19,000 2.39 2.39 2.32 6,000 0 0.0
17/06/2013
2.39
 24,700 2.39 2.39 2.32 17,800 0 0.1
14/06/2013
2.39
 0 2.39 2.39 2.39 0 0 0
13/06/2013
2.39
 2,100 2.46 2.46 2.32 0 0 0
12/06/2013
2.46
 0 2.46 2.46 2.46 0 0 0
11/06/2013
2.46
 800 2.46 2.46 2.32 0 0 0
10/06/2013
2.46
 20,800 2.39 2.46 2.32 17,400 0 0.1
07/06/2013
2.39
 0 2.39 2.39 2.39 0 0 0
06/06/2013
2.39
 3,000 2.32 2.39 2.39 0 0 0
05/06/2013
2.32
 10,000 2.39 2.39 2.32 4,000 0 0.0
04/06/2013
2.39
 14,600 2.39 2.46 2.39 0 0 0
03/06/2013
2.39
 33,400 2.46 2.46 2.32 0 0 0
31/05/2013
2.46
 21,000 2.39 2.46 2.32 2,300 0 0.0
30/05/2013
2.39
 2,900 2.32 2.39 2.32 2,600 0 0.0
29/05/2013
2.32
 18,100 2.32 2.32 2.32 0 0 0
28/05/2013
2.32
 14,700 2.32 2.32 2.19 0 0 0
27/05/2013
2.32
 5,400 2.26 2.32 2.26 0 0 0
24/05/2013
2.26
 23,600 2.26 2.26 2.19 9,700 0 0.0
23/05/2013
2.26
 38,000 2.26 2.26 2.19 12,800 0 0.0
22/05/2013
2.26
 25,800 2.26 2.26 2.19 8,000 0 0.0
21/05/2013
2.26
 8,600 2.26 2.26 2.19 0 0 0
20/05/2013
2.26
 3,500 2.19 2.26 2.19 0 0 0
17/05/2013
2.19
 1,300 2.26 2.26 2.12 0 0 0
16/05/2013
2.26
 1,600 2.12 2.26 2.19 0 0 0
15/05/2013
2.12
 6,700 2.26 2.26 2.12 700 0 0.0
14/05/2013
2.26
 2,000 2.26 2.26 2.19 0 0 0
13/05/2013
2.26
 10,700 2.26 2.26 2.12 5,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |