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)
16/03/2021
9.33
 250,900 8.89 9.41 8.72 2,500 0 0.0
15/03/2021
8.89
 330,800 9.24 9.24 8.89 0 0 0
12/03/2021
9.24
 271,260 9.33 9.50 8.89 0 0 0
11/03/2021
9.24
 343,428 9.33 9.41 8.98 100 0 0.0
10/03/2021
9.41
 507,800 9.76 9.76 9.15 200 0 0.0
09/03/2021
9.84
 366,012 9.67 9.93 9.67 0 1,500 0.0
08/03/2021
9.67
 1,363,410 9.50 9.67 9.15 2,600 49,900 -0.5
05/03/2021
8.81
 1,417,400 8.12 8.81 8.12 0 50,000 -0.5
04/03/2021
8.03
 180,200 8.12 8.12 7.94 0 30,000 -0.3
03/03/2021
8.12
 131,900 8.03 8.20 8.03 0 0 0
02/03/2021
8.03
 72,300 7.86 8.12 7.86 0 0 0
01/03/2021
7.86
 113,601 7.86 7.94 7.77 0 0 0
26/02/2021
7.77
 38,300 7.77 8.12 7.77 0 20,800 -0.2
25/02/2021
7.86
 45,600 7.77 7.94 7.77 0 0 0
24/02/2021
7.86
 92,400 7.94 7.94 7.77 400 0 0.0
23/02/2021
7.94
 55,000 8.03 8.12 7.94 300 0 0.0
22/02/2021
8.03
 30,300 8.12 8.12 8.03 0 0 0
19/02/2021
8.12
 87,300 8.03 8.20 7.94 300 0 0.0
18/02/2021
8.03
 72,910 8.03 8.03 7.94 0 0 0
17/02/2021
8.03
 95,500 7.94 8.12 7.86 46,500 0 0.4
09/02/2021
7.60
 6,200 7.51 7.68 7.51 0 0 0
08/02/2021
7.60
 30,100 7.77 7.77 7.51 4,500 0 0.0
05/02/2021
7.77
 30,300 7.60 7.86 7.43 0 5,100 0.0
04/02/2021
7.77
 38,200 7.86 7.86 7.68 3,000 10,400 -0.1
03/02/2021
7.86
 39,900 7.77 7.94 7.51 18,000 0 0.2
02/02/2021
7.60
 32,900 7.17 7.60 7.17 20,600 0 0.2
01/02/2021
7.43
 39,100 7.34 7.43 7.08 13,500 1,000 0.1
29/01/2021
7.34
 72,200 6.22 7.43 6.22 10,000 0 0.1
28/01/2021
6.91
 212,100 7.43 7.43 6.91 200 3,000 0.0
27/01/2021
7.60
 223,600 8.12 8.12 7.51 0 0 0
26/01/2021
8.20
 36,100 8.29 8.29 7.77 500 0 0.0
25/01/2021
8.29
 110,200 8.38 8.46 8.12 200 0 0.0
22/01/2021
8.29
 491,600 7.77 8.38 7.77 1,200 0 0.0
21/01/2021
7.77
 105,700 7.77 7.77 7.51 0 0 0
20/01/2021
7.77
 55,400 7.86 7.86 7.43 0 0 0
19/01/2021
7.77
 187,600 7.77 7.94 7.51 100 0 0.0
18/01/2021
7.86
 184,800 7.86 7.86 7.77 0 0 0
15/01/2021
7.86
 115,600 7.77 7.86 7.68 0 1,000 0.0
14/01/2021
7.77
 65,900 7.77 7.86 7.68 10,000 0 0.1
13/01/2021
7.77
 329,600 7.77 7.86 7.68 0 2,000 0.0
12/01/2021
7.68
 106,500 7.77 7.77 7.51 0 0 0
11/01/2021
7.77
 115,500 7.77 7.77 7.51 0 0 0
08/01/2021
7.43
 76,500 7.43 7.68 7.34 0 0 0
07/01/2021
7.43
 119,400 7.25 7.51 7.17 0 0 0
06/01/2021
7.25
 66,300 7.34 7.43 7.17 0 0 0
05/01/2021
7.17
 61,600 7.60 7.60 7.08 0 0 0
04/01/2021
7.34
 124,600 7.60 7.68 7.34 0 0 0
31/12/2020
7.60
 58,300 7.60 7.60 7.43 3,500 0 0.0
30/12/2020
7.60
 165,400 7.43 7.77 7.43 300 0 0.0
29/12/2020
7.43
 597,321 6.82 7.43 6.82 1,500 0 0.0
28/12/2020
6.82
 369,500 6.73 6.91 6.73 0 50,600 -0.4
25/12/2020
6.82
 10,670 6.56 6.82 6.56 0 0 0
24/12/2020
6.73
 5,000 6.73 6.73 6.56 0 0 0
23/12/2020
6.65
 111,700 6.56 6.65 6.39 0 0 0
22/12/2020
6.65
 49,252 6.65 6.65 6.48 0 0 0
21/12/2020
6.65
 32,900 6.82 6.82 6.65 0 0 0
18/12/2020
6.82
 18,500 6.82 6.82 6.82 4,500 0 0.0
17/12/2020
6.82
 46,200 6.48 6.91 6.48 0 0 0
16/12/2020
6.48
 9,300 6.73 6.82 6.48 0 0 0
15/12/2020
6.73
 12,100 6.91 6.91 6.73 0 0 0
14/12/2020
6.91
 32,600 6.73 6.91 6.73 0 0 0
11/12/2020
6.65
 2,000 6.73 6.73 6.65 0 1,000 0.0
10/12/2020
6.73
 1,300 6.65 6.73 6.65 0 200 0.0
09/12/2020
6.82
 4,000 6.65 6.82 6.65 0 0 0
08/12/2020
6.82
 200 6.82 6.82 6.82 0 0 0
07/12/2020
6.82
 164,700 6.91 6.91 6.56 0 0 0
04/12/2020
6.82
 27,415 6.82 6.82 6.82 0 0 0
03/12/2020
6.82
 15,700 6.82 6.82 6.65 0 0 0
02/12/2020
6.82
 26,537 6.82 6.91 6.65 0 0 0
01/12/2020
6.82
 800 6.73 6.82 6.73 0 0 0
30/11/2020
6.73
 4,700 6.56 6.73 6.56 0 0 0
27/11/2020
6.73
 2,600 6.65 6.73 6.65 0 0 0
26/11/2020
6.82
 51,540 6.82 6.82 6.82 0 0 0
25/11/2020
6.91
 55,920 6.82 6.91 6.73 32,500 0 0.3
24/11/2020
6.82
 11,600 6.65 6.82 6.65 0 4,000 0.0
23/11/2020
6.82
 89,400 6.73 6.91 6.65 0 0 0
20/11/2020
6.65
 38,200 6.56 6.65 6.56 0 0 0
19/11/2020
6.56
 53,100 6.39 6.65 6.39 0 0 0
18/11/2020
6.39
 15,800 6.30 6.39 6.22 0 6,300 0.0
17/11/2020
6.39
 12,140 6.30 6.39 6.30 0 5,300 0.0
16/11/2020
6.39
 11,900 6.30 6.39 6.30 1,000 2,100 0.0
13/11/2020
6.48
 24,400 6.13 6.48 6.13 0 2,700 0.0
12/11/2020
6.48
 7,700 6.13 6.48 6.13 0 0 0
11/11/2020
6.48
 42,700 6.04 6.56 6.04 20,800 0 0.2
10/11/2020
6.39
 5,400 6.39 6.39 6.13 0 0 0
09/11/2020
6.39
 300 6.56 6.56 6.39 0 0 0
06/11/2020
6.22
 0 6.22 6.22 6.22 0 0 0
05/11/2020
6.22
 1,200 6.30 6.30 6.22 200 0 0.0
04/11/2020
6.39
 8,200 6.30 6.39 6.30 1,000 0 0.0
03/11/2020
6.30
 200 6.22 6.30 6.22 0 0 0
02/11/2020
6.13
 48,100 6.04 6.13 6.04 0 4,300 0.0
30/10/2020
6.04
 15,302 6.13 6.13 6.04 0 0 0
29/10/2020
6.13
 5,308 6.13 6.13 6.13 0 0 0
28/10/2020
6.13
 18,330 6.22 6.30 6.04 0 0 0
27/10/2020
6.30
 4,000 6.39 6.39 6.30 0 1,000 0.0
26/10/2020
6.30
 13,720 6.48 6.48 6.22 0 8,300 -0.1
23/10/2020
6.48
 24,250 6.48 6.48 6.39 0 0 0
22/10/2020
6.30
 17,730 6.30 6.48 6.30 500 0 0.0
21/10/2020
6.56
 27,772 6.39 6.56 6.39 0 0 0
20/10/2020
6.56
 52,390 6.73 6.82 6.39 0 0 0

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