CTCP Kinh doanh LPG Việt Nam (pvg)

5.60
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
(2026-09-08) 		0.40 7.02% 2,037,700 -309 0.0
5.60
6.60
5.60
2 tháng
(2026-08-10) 		0.40 7.02% 2,600,600 -3,009 0.0
5.60
6.60
5.60
3 tháng
(2026-07-10) 		0.20 3.39% 3,555,100 -28,509 -0.2
5.50
6.60
5.60
6 tháng
(2026-04-13) 		-0.60 -8.96% 7,702,400 -27,109 -0.1
5.50
6.70
5.60
12 tháng
(2025-10-13) 		-0.50 -7.58% 26,319,700 68,691 0.2
5.50
9.30
5.60
24 tháng
(2024-10-18) 		-0.60 -8.96% 45,848,657 -105,709 -1.1
5.50
9.30
5.60
36 tháng
(2023-10-24) 		-2.75 -31.08% 59,103,204 461,766 3.8
5.50
9.30
5.60
60 tháng
(2021-11-03) 		-7.28 -54.42% 204,047,501 2,283,961 21.4
4.87
16.58
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
6.72
 38,810 6.72 6.90 6.72 200 0 0.0
21/03/2023
6.72
 16,900 6.72 6.90 6.72 0 0 0
20/03/2023
6.72
 20,031 6.81 6.81 6.72 0 0 0
17/03/2023
6.81
 25,510 6.99 6.99 6.64 0 0 0
16/03/2023
6.81
 139,900 6.99 7.08 6.81 0 0 0
15/03/2023
7.08
 35,300 7.08 7.17 6.90 0 0 0
14/03/2023
6.99
 44,400 7.08 7.08 6.90 0 0 0
13/03/2023
6.99
 43,400 7.08 7.17 6.90 0 10,000 -0.1
10/03/2023
7.17
 120,810 6.99 7.26 6.99 95,000 0 0.8
09/03/2023
6.99
 75,000 6.99 7.17 6.99 18,500 0 0.1
08/03/2023
6.90
 6,800 7.08 7.08 6.90 200 0 0.0
07/03/2023
6.99
 59,810 7.08 7.08 6.90 300 0 0.0
06/03/2023
7.08
 34,100 7.26 7.26 6.99 6,500 2,000 0.0
03/03/2023
6.99
 73,501 7.08 7.17 6.99 47,500 1,000 0.4
02/03/2023
6.99
 58,300 7.26 7.26 6.99 0 0 0
01/03/2023
7.08
 140,707 6.72 7.08 6.64 27,500 0 0.2
28/02/2023
6.90
 26,000 6.72 7.17 6.72 0 0 0
27/02/2023
6.90
 56,100 6.99 7.08 6.90 0 0 0
24/02/2023
7.17
 32,100 7.52 7.52 7.08 100 0 0.0
23/02/2023
7.34
 87,400 7.61 7.61 7.17 2,100 0 0.0
22/02/2023
7.52
 219,341 7.34 7.70 7.17 26,100 0 0.2
21/02/2023
7.34
 237,220 7.26 7.52 7.26 61,700 36,700 0.2
20/02/2023
7.17
 57,210 7.08 7.17 6.99 0 0 0
17/02/2023
6.99
 23,000 7.08 7.08 6.99 200 700 0.0
16/02/2023
7.08
 64,800 6.99 7.17 6.99 0 25,000 -0.2
15/02/2023
6.99
 25,000 7.26 7.26 6.99 0 0 0
14/02/2023
7.17
 83,601 6.90 7.17 6.90 36,100 0 0.3
13/02/2023
6.90
 52,900 7.08 7.08 6.90 0 0 0
10/02/2023
7.08
 85,334 7.79 7.79 6.99 0 0 0
09/02/2023
7.08
 85,006 6.99 7.08 6.90 0 0 0
08/02/2023
6.90
 51,600 6.90 6.90 6.72 0 0 0
07/02/2023
6.81
 97,400 7.08 7.08 6.81 0 0 0
06/02/2023
6.99
 39,800 7.17 7.17 6.72 500 300 0.0
03/02/2023
6.99
 92,854 7.79 7.79 6.90 7,300 0 0.1
02/02/2023
7.08
 114,000 7.43 7.43 6.90 500 0 0.0
01/02/2023
6.99
 328,849 6.99 7.34 6.99 44,000 0 0.4
31/01/2023
6.99
 115,505 7.26 7.34 6.72 31,700 0 0.3
30/01/2023
7.08
 199,511 6.81 7.34 6.81 0 0 0
27/01/2023
6.72
 171,000 6.55 6.90 6.55 1,300 0 0.0
19/01/2023
6.55
 58,100 6.46 6.55 6.37 0 0 0
18/01/2023
6.46
 45,100 6.55 6.55 6.46 0 0 0
17/01/2023
6.46
 62,400 6.37 6.55 6.28 15,000 0 0.1
16/01/2023
6.37
 26,827 6.37 6.55 6.28 600 0 0.0
13/01/2023
6.55
 45,800 6.64 6.64 6.46 13,900 0 0.1
12/01/2023
6.55
 110,800 6.46 6.55 6.37 100 0 0.0
11/01/2023
6.37
 72,149 6.37 6.72 6.37 0 200 0.0
10/01/2023
6.37
 54,600 5.66 6.55 5.66 0 0 0
09/01/2023
6.28
 17,600 6.37 6.37 6.28 0 0 0
06/01/2023
6.46
 52,610 6.28 6.55 6.28 0 0 0
05/01/2023
6.28
 24,106 6.55 6.55 6.28 0 0 0
04/01/2023
6.28
 63,900 6.28 6.46 6.19 0 0 0
03/01/2023
6.19
 44,206 6.02 6.37 6.02 0 0 0
30/12/2022
6.02
 27,000 6.11 6.19 6.02 0 0 0
29/12/2022
6.11
 41,201 6.19 6.19 6.02 0 0 0
28/12/2022
6.19
 45,100 6.37 6.37 6.11 0 0 0
27/12/2022
6.37
 49,200 6.11 6.46 6.02 0 0 0
26/12/2022
6.28
 63,900 6.37 6.37 6.19 0 0 0
23/12/2022
6.37
 15,200 6.19 6.46 6.19 0 0 0
22/12/2022
6.46
 64,532 6.46 6.99 6.37 0 0 0
21/12/2022
6.46
 151,900 6.55 6.55 6.19 1,000 0 0.0
20/12/2022
6.46
 72,500 6.64 6.64 6.28 200 0 0.0
19/12/2022
6.64
 100,700 6.72 6.72 6.46 0 0 0
16/12/2022
6.64
 79,100 6.72 6.72 6.11 0 0 0
15/12/2022
6.72
 29,700 6.72 6.81 6.64 0 0 0
14/12/2022
6.64
 61,712 6.46 6.81 6.46 0 0 0
13/12/2022
6.46
 59,100 6.46 6.55 6.37 0 0 0
12/12/2022
6.46
 78,300 6.55 6.72 6.46 0 4,000 0.0
09/12/2022
6.55
 37,600 6.72 6.72 6.55 0 0 0
08/12/2022
6.72
 92,029 6.72 6.72 6.55 0 0 0
07/12/2022
6.46
 58,800 6.55 6.90 6.46 0 0 0
06/12/2022
6.55
 190,500 7.17 7.26 6.55 2,000 0 0.0
05/12/2022
7.26
 222,232 7.34 7.52 7.26 0 0 0
02/12/2022
7.34
 202,910 6.81 7.43 6.81 0 0 0
01/12/2022
6.90
 112,824 7.08 7.34 6.90 0 0 0
30/11/2022
6.99
 109,429 7.08 7.08 6.81 0 0 0
29/11/2022
6.90
 94,000 7.26 7.26 6.81 1,000 0 0.0
28/11/2022
6.90
 329,425 6.28 6.90 6.28 0 0 0
25/11/2022
6.28
 52,103 6.11 6.28 6.11 0 0 0
24/11/2022
6.11
 22,900 6.19 6.28 6.11 0 0 0
23/11/2022
6.19
 47,200 6.46 6.46 6.11 0 0 0
22/11/2022
6.19
 150,061 5.93 6.37 5.93 0 1,000 0.0
21/11/2022
5.93
 66,600 5.84 6.02 5.75 0 0 0
18/11/2022
5.84
 68,501 5.84 6.02 5.57 0 0 0
17/11/2022
5.84
 189,701 5.49 5.84 5.49 1,000 0 0.0
16/11/2022
5.31
 419,300 4.87 5.31 4.69 0 0 0
15/11/2022
4.87
 305,400 5.13 5.49 4.87 20,000 0 0.1
14/11/2022
5.31
 324,500 5.31 5.57 5.13 0 0 0
11/11/2022
5.49
 159,502 5.66 5.75 5.40 0 0 0
10/11/2022
5.57
 262,600 6.11 6.11 5.57 0 0 0
09/11/2022
6.19
 79,200 6.28 6.46 6.11 800 0 0.0
08/11/2022
6.11
 115,000 6.02 6.28 5.93 0 0 0
07/11/2022
6.02
 120,300 6.28 6.64 6.02 0 0 0
04/11/2022
6.28
 158,200 6.55 6.55 6.19 0 0 0
03/11/2022
6.64
 42,725 6.72 6.72 6.55 2 0 0.0
02/11/2022
6.72
 40,501 6.72 6.81 6.55 0 0 0
01/11/2022
6.64
 102,034 6.46 6.81 6.46 0 0 0
31/10/2022
6.64
 189,206 6.90 6.90 6.37 0 0 0
28/10/2022
6.81
 108,525 7.26 7.26 6.64 0 0 0
27/10/2022
6.81
 127,200 6.46 6.81 6.37 0 0 0
26/10/2022
6.46
 65,315 6.90 6.90 6.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc