CTCP Kinh doanh LPG Việt Nam (pvg)

6.90
-0.10
(-1.43%)
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
(2024-08-21) 		-0.20 -2.82% 1,164,600 34,689 0.2
6.80
7.30
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,742,300 34,997 0.2
6.70
7.30
6.90
3 tháng
(2024-06-24) 		-1.31 -15.98% 5,416,000 115,342 0.8
6.70
8.21
6.90
6 tháng
(2024-03-25) 		-1.22 -15.04% 9,159,800 258,142 2.1
6.70
8.67
6.90
12 tháng
(2023-09-26) 		-1.68 -19.56% 13,763,800 757,542 6.8
6.70
9.13
6.90
24 tháng
(2022-10-03) 		-1.24 -15.24% 53,851,562 1,650,944 15.0
4.87
9.95
6.90
36 tháng
(2021-10-06) 		-9.07 -56.80% 183,936,754 2,102,337 19.9
4.87
16.58
6.90
60 tháng
(2019-10-17) 		1.55 28.89% 242,911,124 1,520,227 16.9
4.58
16.58
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2019
6.30
 159,890 6.04 6.39 5.96 0 40,400 -0.3
28/11/2019
6.04
 303,640 5.53 6.04 5.61 0 86,000 -0.6
27/11/2019
5.53
 31,800 5.44 5.53 5.44 0 1,000 -0.0
26/11/2019
5.44
 23,000 5.44 5.44 5.35 0 0 0
25/11/2019
5.44
 34,300 5.27 5.44 5.27 0 0 0
22/11/2019
5.27
 58,900 5.27 5.35 5.09 0 0 0
21/11/2019
5.27
 33,100 5.27 5.27 5.09 0 0 0
20/11/2019
5.27
 510 5.27 5.27 5.18 0 0 0
19/11/2019
5.27
 11,400 4.92 5.27 5.01 0 0 0
18/11/2019
4.92
 41,300 5.01 5.09 4.92 0 33,300 -0.2
15/11/2019
5.01
 31,000 5.01 5.18 4.92 0 29,000 -0.2
14/11/2019
5.01
 65,220 5.01 5.09 4.92 0 29,000 -0.2
13/11/2019
5.01
 52,800 5.09 5.09 5.01 1,000 31,500 -0.2
12/11/2019
5.09
 67,400 5.09 5.09 5.09 0 66,900 -0.4
11/11/2019
5.09
 13,050 5.27 5.27 5.09 2,000 12,600 -0.1
08/11/2019
5.27
 4,400 5.18 5.35 5.09 0 1,700 -0.0
07/11/2019
5.18
 20,700 5.35 5.44 5.18 2,700 15,200 -0.1
06/11/2019
5.35
 9,410 5.27 5.44 5.27 0 0 0
05/11/2019
5.27
 20,950 5.18 5.27 5.18 0 0 0
04/11/2019
5.18
 47,010 5.53 6.04 5.18 0 0 0
01/11/2019
5.53
 155,000 5.09 5.53 5.18 0 0 0
31/10/2019
5.09
 77,640 4.66 5.09 4.75 0 0 0
30/10/2019
4.66
 28,500 4.58 4.66 4.58 0 0 0
29/10/2019
4.58
 31,180 4.66 4.66 4.58 900 20,600 -0.1
28/10/2019
4.66
 108,200 4.75 4.75 4.66 0 108,200 -0.6
25/10/2019
4.75
 170,300 4.92 4.92 4.66 0 1,000 -0.0
24/10/2019
4.92
 83,000 5.01 5.09 4.92 0 76,900 -0.4
23/10/2019
5.01
 47,000 5.09 5.09 5.01 0 47,000 -0.3
22/10/2019
5.09
 69,400 5.35 5.35 5.09 0 7,500 -0.0
21/10/2019
5.35
 17,200 5.35 5.35 5.35 0 0 0
18/10/2019
5.35
 9,500 5.35 5.44 5.35 0 0 0
17/10/2019
5.35
 23,000 5.44 5.44 5.35 0 0 0
16/10/2019
5.44
 37,200 5.35 5.44 5.35 0 0 0
15/10/2019
5.35
 23,900 5.53 5.53 5.35 0 0 0
14/10/2019
5.53
 7,400 5.53 5.53 5.35 0 0 0
11/10/2019
5.53
 4,200 5.53 5.53 5.53 0 0 0
10/10/2019
5.53
 200 5.44 5.53 5.44 0 0 0
09/10/2019
5.44
 7,800 5.44 5.44 5.35 0 0 0
08/10/2019
5.44
 12,300 5.35 5.44 5.44 0 0 0
07/10/2019
5.35
 3,200 5.35 5.35 5.35 0 0 0
04/10/2019
5.35
 1,500 5.35 5.44 5.27 0 0 0
03/10/2019
5.35
 5,100 5.27 5.35 5.27 0 0 0
02/10/2019
5.27
 300 5.35 5.35 5.27 0 0 0
01/10/2019
5.35
 1,200 5.35 5.35 5.27 0 0 0
30/09/2019
5.35
 17,300 5.27 5.44 5.27 0 1,100 -0.0
27/09/2019
5.27
 0 5.27 5.27 5.27 0 0 0
26/09/2019
5.27
 45,300 5.27 5.27 5.27 0 45,300 -0.3
25/09/2019
5.27
 15,900 5.35 5.35 5.27 100 9,600 -0.1
24/09/2019
5.35
 121,900 5.44 5.44 5.27 0 109,600 -0.7
23/09/2019
5.44
 39,500 5.53 5.53 5.44 0 32,900 -0.2
20/09/2019
5.53
 39,000 5.53 5.53 5.44 3,000 39,000 -0.2
19/09/2019
5.53
 0 5.53 5.53 5.53 0 0 0
18/09/2019
5.53
 32,840 5.61 5.61 5.53 0 32,500 -0.2
17/09/2019
5.61
 66,040 5.70 5.70 5.61 0 66,000 -0.4
16/09/2019
5.70
 44,200 5.79 5.79 5.70 1,000 44,100 -0.3
13/09/2019
5.79
 46,600 5.79 5.79 5.70 0 46,600 -0.3
12/09/2019
5.79
 38,200 5.87 5.87 5.79 0 38,200 -0.3
11/09/2019
5.87
 6,500 5.96 5.96 5.87 0 5,500 -0.0
10/09/2019
5.96
 48,300 5.96 5.96 5.87 0 48,300 -0.3
09/09/2019
5.96
 2,500 6.04 6.04 5.96 0 0 0
06/09/2019
6.04
 5,100 6.04 6.04 5.96 0 0 0
05/09/2019
6.04
 800 6.04 6.04 6.04 0 0 0
04/09/2019
6.04
 21,100 6.04 6.04 6.04 0 0 0
03/09/2019
6.04
 0 6.04 6.04 6.04 0 0 0
30/08/2019
6.04
 2,200 5.87 6.04 5.96 0 300 -0.0
29/08/2019
5.87
 2,000 5.96 5.96 5.87 0 0 0
28/08/2019
5.96
 4,600 5.96 6.04 5.96 0 0 0
27/08/2019
5.96
 100 5.96 5.96 5.96 0 0 0
26/08/2019
5.96
 1,100 6.04 6.04 5.96 0 0 0
23/08/2019
6.04
 4,600 5.96 6.04 6.04 0 0 0
22/08/2019
5.96
 1,800 5.96 6.04 5.96 300 0 0.0
21/08/2019
5.96
 1,610 5.96 5.96 5.96 0 0 0
20/08/2019
5.96
 1,600 5.96 5.96 5.96 0 0 0
19/08/2019
5.96
 3,000 6.04 6.04 5.87 1,000 0 0.0
16/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
15/08/2019
6.04
 0 6.04 6.04 6.04 0 0 0
14/08/2019
6.04
 6,000 5.96 6.04 5.87 0 0 0
13/08/2019
5.96
 3,400 6.13 6.13 5.96 0 0 0
12/08/2019
6.13
 16,000 6.13 6.13 5.96 0 0 0
09/08/2019
6.13
 1,030 6.13 6.13 6.13 0 0 0
08/08/2019
6.13
 23,200 6.13 6.13 5.96 1,200 2,000 -0.0
07/08/2019
6.13
 101,418 5.96 6.13 5.96 0 0 0
06/08/2019
5.96
 8,800 6.04 6.04 5.87 0 0 0
05/08/2019
6.04
 30,840 6.13 6.13 5.87 0 0 0
02/08/2019
6.13
 1,200 6.13 6.13 6.04 0 0 0
01/08/2019
6.13
 12,000 6.13 6.22 6.04 0 0 0
31/07/2019
6.13
 3,200 6.22 6.22 6.13 0 0 0
30/07/2019
6.22
 24,300 6.30 6.30 6.13 0 0 0
29/07/2019
6.30
 44,000 6.39 6.39 6.13 0 0 0
26/07/2019
6.39
 700 6.39 6.39 6.30 0 0 0
25/07/2019
6.39
 4,100 6.39 6.39 6.30 0 0 0
24/07/2019
6.39
 14,100 6.39 6.39 6.30 0 0 0
23/07/2019
6.39
 11,100 6.39 6.48 6.30 0 0 0
22/07/2019
6.39
 20,700 6.48 6.48 6.39 0 0 0
19/07/2019
6.48
 1,400 6.48 6.48 6.39 0 0 0
18/07/2019
6.48
 39,850 6.48 6.48 6.39 0 0 0
17/07/2019
6.48
 13,200 6.48 6.48 6.39 0 0 0
16/07/2019
6.48
 9,700 6.48 6.48 6.39 0 9,000 -0.1
15/07/2019
6.48
 1,500 6.48 6.48 6.39 0 0 0
12/07/2019
6.48
 11,600 6.56 6.56 6.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |