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)
29/05/2020
5.96
 13,830 5.96 5.96 5.96 0 0 0
28/05/2020
5.96
 5,030 5.96 5.96 5.96 0 0 0
27/05/2020
6.04
 13,200 5.96 6.04 5.96 0 0 0
26/05/2020
5.96
 31,500 5.96 5.96 5.96 0 0 0
25/05/2020
5.96
 10,700 5.96 5.96 5.87 0 0 0
22/05/2020
5.87
 10,600 5.96 5.96 5.87 0 0 0
21/05/2020
5.96
 34,430 5.96 5.96 5.87 0 0 0
20/05/2020
5.96
 64,200 5.96 5.96 5.96 0 0 0
19/05/2020
5.96
 13,700 6.04 6.04 5.96 0 0 0
18/05/2020
5.96
 500 5.96 5.96 5.96 0 0 0
15/05/2020
5.96
 28,110 5.96 5.96 5.87 0 0 0
14/05/2020
5.87
 22,500 5.96 6.04 5.87 0 0 0
13/05/2020
5.96
 6,100 6.04 6.04 5.96 0 0 0
12/05/2020
6.04
 31,400 5.96 6.04 5.96 0 0 0
11/05/2020
5.96
 57,230 5.96 5.96 5.96 0 0 0
08/05/2020
5.96
 11,000 5.96 6.04 5.96 0 0 0
07/05/2020
5.96
 2,700 5.96 6.04 5.96 0 0 0
06/05/2020
6.04
 6,300 5.96 6.04 5.96 0 0 0
05/05/2020
5.87
 26,600 5.96 6.04 5.87 0 0 0
04/05/2020
6.04
 19,500 5.96 6.04 5.87 0 0 0
29/04/2020
6.04
 6,500 5.96 6.04 5.87 0 0 0
28/04/2020
6.04
 6,100 5.96 6.04 5.87 0 0 0
27/04/2020
6.04
 55,320 6.48 6.48 5.96 0 0 0
24/04/2020
5.96
 8,100 5.96 5.96 5.96 0 0 0
23/04/2020
5.96
 20,200 5.87 6.04 5.87 0 0 0
22/04/2020
5.96
 43,700 5.79 5.96 5.79 0 0 0
21/04/2020
5.96
 17,300 5.87 5.96 5.87 0 0 0
20/04/2020
5.96
 93,800 5.96 6.04 5.96 0 0 0
17/04/2020
6.04
 132,600 5.96 6.04 5.87 0 0 0
16/04/2020
5.87
 5,400 5.96 5.96 5.87 0 0 0
15/04/2020
5.87
 5,120 6.04 6.04 5.87 0 0 0
14/04/2020
6.04
 11,680 6.04 6.04 5.96 0 0 0
13/04/2020
6.04
 34,300 5.79 6.04 5.79 0 0 0
10/04/2020
5.79
 4,500 5.87 5.96 5.79 0 0 0
09/04/2020
5.96
 12,720 5.70 6.04 5.44 0 0 0
08/04/2020
5.53
 4,700 5.44 5.70 5.44 0 0 0
07/04/2020
5.53
 1,800 5.44 5.79 5.44 0 0 0
06/04/2020
5.79
 1,310 5.44 5.79 5.44 0 0 0
03/04/2020
5.61
 15,600 5.27 5.61 5.27 0 0 0
01/04/2020
5.18
 1,700 5.27 5.35 5.18 0 0 0
31/03/2020
5.18
 19,350 5.27 5.27 5.18 0 0 0
30/03/2020
5.18
 20,600 5.18 5.18 5.01 0 0 0
27/03/2020
5.53
 10,200 5.53 5.70 5.44 0 0 0
26/03/2020
5.70
 16,000 5.61 5.70 5.53 0 0 0
25/03/2020
5.70
 14,020 5.61 5.70 5.61 0 0 0
24/03/2020
5.53
 8,809 5.61 5.61 5.44 0 0 0
23/03/2020
5.61
 74,500 5.44 5.61 5.44 0 0 0
20/03/2020
5.53
 8,000 5.61 5.70 5.53 0 0 0
19/03/2020
5.53
 8,500 5.35 5.61 5.35 0 100 0.0
18/03/2020
5.61
 20,900 5.53 5.70 5.53 0 0 0
17/03/2020
5.70
 61,600 5.61 5.70 5.44 0 0 0
16/03/2020
5.61
 1,700 5.61 5.79 5.44 0 0 0
13/03/2020
5.96
 19,300 5.53 5.96 5.44 0 200 0.0
12/03/2020
5.96
 48,801 5.44 6.04 5.44 0 400 0.0
11/03/2020
6.04
 6,400 6.04 6.04 5.96 0 0 0
10/03/2020
6.48
 7,100 5.96 6.48 5.96 0 100 0.0
09/03/2020
6.56
 0 6.56 6.56 6.56 0 0 0
06/03/2020
6.56
 14,500 6.48 6.56 6.48 0 0 0
05/03/2020
6.48
 5,400 6.48 6.48 6.48 0 0 0
04/03/2020
6.48
 19,900 6.48 6.56 6.48 0 0 0
03/03/2020
6.65
 7,700 6.73 6.73 6.48 0 0 0
02/03/2020
6.48
 10,300 6.48 6.48 6.48 0 0 0
28/02/2020
6.73
 200 6.73 6.73 6.73 0 0 0
27/02/2020
6.82
 11,200 6.48 6.82 6.48 0 0 0
26/02/2020
6.56
 86,100 6.56 6.56 6.48 0 0 0
25/02/2020
6.56
 0 6.56 6.56 6.56 0 0 0
24/02/2020
6.56
 15,600 6.65 6.65 6.56 0 0 0
21/02/2020
7.08
 0 7.08 7.08 7.08 0 0 0
20/02/2020
7.08
 21,000 6.99 7.43 6.99 0 0 0
19/02/2020
6.99
 101 6.99 6.99 6.99 0 0 0
18/02/2020
6.99
 5,400 6.91 7.08 6.91 0 900 0.0
17/02/2020
6.91
 10 6.91 6.91 6.91 0 0 0
14/02/2020
6.91
 3,300 6.82 6.91 6.82 0 0 0
13/02/2020
6.82
 4,100 6.82 6.82 6.82 0 0 0
12/02/2020
6.82
 800 6.73 6.82 6.73 0 0 0
11/02/2020
6.73
 1,300 6.56 6.82 6.48 0 0 0
10/02/2020
6.39
 11,200 6.39 6.48 6.30 0 0 0
07/02/2020
6.73
 11,000 6.73 6.73 6.65 0 0 0
06/02/2020
6.65
 12,000 6.48 6.65 6.48 0 0 0
05/02/2020
6.65
 112,300 6.56 6.73 6.39 0 0 0
04/02/2020
6.73
 23,100 6.30 6.82 6.30 0 0 0
03/02/2020
6.39
 10,900 6.82 6.82 6.39 0 0 0
31/01/2020
6.82
 9,500 6.91 6.91 6.82 0 0 0
30/01/2020
6.82
 13,700 7.25 7.25 6.73 0 0 0
22/01/2020
7.34
 39,200 6.99 7.34 6.99 0 0 0
21/01/2020
6.91
 23,300 6.73 6.91 6.73 0 0 0
20/01/2020
6.73
 9,200 6.82 6.82 6.73 0 0 0
17/01/2020
6.82
 7,600 6.82 6.82 6.65 0 0 0
16/01/2020
6.82
 10,320 6.73 6.82 6.73 0 0 0
15/01/2020
6.73
 6,100 6.73 6.73 6.56 0 200 0.0
14/01/2020
6.73
 6,100 6.73 6.73 6.73 0 0 0
13/01/2020
6.73
 3,500 6.82 6.82 6.73 0 0 0
10/01/2020
6.39
 44,500 6.48 6.48 6.39 0 0 0
09/01/2020
6.39
 23,900 6.65 6.73 6.39 0 0 0
08/01/2020
6.82
 27,200 6.73 6.82 6.65 0 0 0
07/01/2020
6.91
 7,401 6.91 6.91 6.82 0 0 0
06/01/2020
6.91
 33,200 6.91 6.91 6.91 0 0 0
03/01/2020
6.91
 16,500 6.91 6.91 6.91 0 0 0
02/01/2020
6.91
 3,050 6.91 6.91 6.91 0 0 0
31/12/2019
6.91
 8,110 6.82 6.91 6.73 0 10 0.0

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