CTCP Kinh doanh LPG Việt Nam (pvg)

6
-0.10
(-1.64%)
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
(2026-08-19) 		0.50 8.93% 2,514,100 -100 0.0
5.60
7.30
6
2 tháng
(2026-07-20) 		0.50 8.93% 3,343,700 -3,300 0.0
5.50
7.30
6
3 tháng
(2026-06-22) 		0.20 3.39% 4,388,200 -31,100 -0.2
5.50
7.30
6
6 tháng
(2026-03-23) 		-0.40 -6.15% 9,923,000 -4,000 0.0
5.50
7.30
6
12 tháng
(2025-09-23) 		-0.60 -8.96% 28,642,200 57,100 0.1
5.50
9.30
6
24 tháng
(2024-09-30) 		-0.70 -10.29% 49,808,453 -111,667 -1.2
5.50
9.30
6
36 tháng
(2023-10-04) 		-2.75 -31.08% 65,111,037 629,175 5.5
5.50
9.30
6
60 tháng
(2021-10-14) 		-9.18 -60.09% 227,409,064 2,187,970 20.5
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
6.65
 112,300 6.73 6.73 6.39 0 0 0
04/02/2020
6.73
 23,100 6.39 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 6.82 6.91 6.82 0 0 0
30/01/2020
6.82
 13,700 7.34 7.34 6.73 0 0 0
22/01/2020
7.34
 39,200 6.91 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 6.39 6.82 6.73 0 0 0
10/01/2020
6.39
 44,500 6.39 6.48 6.39 0 0 0
09/01/2020
6.39
 23,900 6.82 6.82 6.39 0 0 0
08/01/2020
6.82
 27,200 6.91 6.91 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 6.91 6.91 6.73 0 10 0.0
30/12/2019
6.91
 100 6.73 6.91 6.91 0 0 0
27/12/2019
6.73
 57,712 6.73 6.73 6.56 0 0 0
26/12/2019
6.73
 8,800 6.82 6.82 6.65 0 0 0
25/12/2019
6.82
 60,700 6.82 6.91 6.65 0 0 0
24/12/2019
6.82
 9,700 6.82 7.25 6.65 700 0 0.0
23/12/2019
6.82
 16,500 6.91 6.91 6.56 2,100 0 0.0
20/12/2019
6.91
 61,100 7.08 7.17 6.48 4,300 0 0.0
19/12/2019
7.08
 11,600 7.25 7.25 6.91 0 0 0
18/12/2019
7.25
 49,500 7.25 7.25 6.91 4,000 4,000 0
17/12/2019
7.25
 137,100 7.34 7.86 7.25 0 0 0
16/12/2019
7.34
 130,100 6.73 7.34 6.73 0 0 0
13/12/2019
6.73
 10,900 6.65 6.82 6.73 0 0 0
12/12/2019
6.65
 40,100 6.82 6.91 6.65 0 0 0
11/12/2019
6.82
 12,800 6.82 7.17 6.65 0 0 0
10/12/2019
6.82
 5,500 6.91 6.91 6.73 0 0 0
09/12/2019
6.91
 36,100 7.17 7.25 6.73 0 0 0
06/12/2019
7.17
 31,050 7.17 7.43 7.08 0 0 0
05/12/2019
7.17
 92,900 7.25 7.86 7.17 0 0 0
04/12/2019
7.25
 174,030 6.65 7.25 6.65 0 0 0
03/12/2019
6.65
 123,300 6.04 6.65 6.04 0 60,000 -0.4
02/12/2019
6.04
 133,000 6.30 6.30 6.04 0 70,000 -0.5
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

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