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)
16/02/2017
6.00
 64,650 6.00 6.08 5.91 41,900 0 0.3
15/02/2017
6.00
 7,530 5.91 6.00 5.83 0 0 0
14/02/2017
5.91
 86,500 5.83 6.00 5.75 0 0 0
13/02/2017
5.83
 45,710 5.83 5.91 5.67 0 0 0
10/02/2017
5.83
 6,960 5.91 5.91 5.67 0 0 0
09/02/2017
5.91
 16,800 5.83 5.91 5.83 0 0 0
08/02/2017
5.83
 2,000 5.75 5.83 5.75 0 0 0
07/02/2017
5.75
 1,500 5.67 5.75 5.75 0 0 0
06/02/2017
5.67
 2,500 5.67 5.67 5.67 0 0 0
03/02/2017
5.67
 11,400 5.83 5.83 5.51 0 0 0
02/02/2017
5.83
 0 5.83 5.83 5.83 0 0 0
25/01/2017
5.83
 6,008 5.83 5.83 5.59 8 0 0.0
24/01/2017
5.83
 41 5.83 5.83 5.83 0 0 0
23/01/2017
5.83
 70,100 5.75 5.83 5.43 0 0 0
20/01/2017
5.75
 1,300 5.75 5.75 5.67 0 0 0
19/01/2017
5.75
 300 5.83 5.83 5.75 0 0 0
18/01/2017
5.83
 102,100 5.83 5.83 5.43 0 0 0
17/01/2017
5.83
 17,399 5.67 5.83 5.67 0 0 0
16/01/2017
5.67
 55,100 5.59 5.67 5.51 0 0 0
13/01/2017
5.59
 87,850 5.59 5.59 5.51 0 0 0
12/01/2017
5.59
 9,100 5.59 5.59 5.59 0 0 0
11/01/2017
5.59
 1,500 5.59 5.59 5.59 0 0 0
10/01/2017
5.59
 17,900 5.67 5.67 5.51 0 0 0
09/01/2017
5.67
 13,000 5.59 5.67 5.59 0 0 0
06/01/2017
5.59
 0 5.59 5.59 5.59 0 0 0
05/01/2017
5.59
 1,400 5.59 5.59 5.59 0 0 0
04/01/2017
5.59
 7,400 5.51 5.59 5.02 5,000 0 0.0
03/01/2017
5.51
 5,400 5.59 5.59 5.51 0 0 0
30/12/2016
5.59
 2,700 5.59 5.59 5.51 1,600 0 0.0
29/12/2016
5.59
 900 5.59 5.59 5.59 0 0 0
28/12/2016
5.59
 0 5.59 5.59 5.59 0 0 0
27/12/2016
5.59
 2,500 5.43 5.59 5.51 0 0 0
26/12/2016
5.43
 1,000 5.59 5.59 5.43 0 0 0
23/12/2016
5.59
 3,500 5.59 5.59 5.51 0 0 0
22/12/2016
5.59
 13,100 5.59 5.67 5.59 13,000 0 0.1
21/12/2016
5.59
 11,300 5.67 5.67 5.51 8,000 0 0.1
20/12/2016
5.67
 0 5.67 5.67 5.67 0 0 0
19/12/2016
5.67
 0 5.67 5.67 5.67 0 0 0
16/12/2016
5.67
 16,000 5.59 5.67 5.51 10,000 0 0.1
15/12/2016
5.59
 1,500 5.59 5.59 5.51 0 0 0
14/12/2016
5.59
 15,200 5.59 5.59 5.51 0 0 0
13/12/2016
5.59
 26,900 5.59 5.59 5.51 0 0 0
12/12/2016
5.59
 42,100 5.75 5.75 5.51 4,400 0 0.0
09/12/2016
5.75
 900 5.75 5.75 5.67 300 300 0
08/12/2016
5.75
 18,200 5.83 5.83 5.59 8,600 0 0.1
07/12/2016
5.83
 14,700 5.83 5.83 5.59 6,500 0 0.0
06/12/2016
5.83
 27,100 5.83 5.83 5.59 6,500 0 0.0
05/12/2016
5.83
 3,700 5.83 5.83 5.67 3,500 0 0.0
02/12/2016
5.83
 6,200 5.83 5.83 5.83 0 0 0
01/12/2016
5.83
 16,700 5.67 5.83 5.67 0 0 0
30/11/2016
5.67
 3,800 5.59 5.67 5.67 0 0 0
29/11/2016
5.59
 21,100 5.59 5.67 5.51 0 0 0
28/11/2016
5.59
 15,830 5.67 5.67 5.59 0 0 0
25/11/2016
5.67
 18,200 5.67 5.67 5.59 300 0 0.0
24/11/2016
5.67
 5,700 5.75 5.75 5.67 0 0 0
23/11/2016
5.75
 31,300 5.75 5.75 5.67 0 0 0
22/11/2016
5.75
 15,600 5.67 5.75 5.75 0 0 0
21/11/2016
5.67
 14,000 5.91 5.91 5.67 0 0 0
18/11/2016
5.91
 4,360 5.67 5.91 5.67 0 0 0
17/11/2016
5.67
 20,100 5.83 5.83 5.67 0 0 0
16/11/2016
5.83
 82,300 5.83 5.83 5.75 0 3,300 -0.0
15/11/2016
5.83
 17,740 5.91 5.91 5.67 0 100 -0.0
14/11/2016
5.91
 9,400 5.83 5.91 5.67 0 0 0
11/11/2016
5.83
 30 5.83 5.83 5.83 0 0 0
10/11/2016
5.83
 34,700 5.75 5.83 5.67 0 6,000 -0.0
09/11/2016
5.75
 3,000 5.83 5.83 5.75 0 0 0
08/11/2016
5.83
 16,000 5.75 5.83 5.67 0 3,100 -0.0
07/11/2016
5.75
 7,700 5.75 5.75 5.67 0 0 0
04/11/2016
5.75
 5,600 5.75 5.75 5.75 0 0 0
03/11/2016
5.75
 19,600 5.83 5.83 5.75 0 0 0
02/11/2016
5.83
 5,000 5.83 5.83 5.83 0 0 0
01/11/2016
5.83
 8,900 5.91 5.91 5.75 0 0 0
31/10/2016
5.91
 5,500 5.91 5.91 5.83 0 0 0
28/10/2016
5.91
 8,240 5.91 5.91 5.83 0 0 0
27/10/2016
5.91
 2,100 6.00 6.00 5.91 0 0 0
26/10/2016
6.00
 12,600 5.91 6.00 5.83 0 0 0
25/10/2016
5.91
 47,100 6.00 6.00 5.91 0 0 0
24/10/2016
6.00
 45,300 6.08 6.08 5.91 0 0 0
21/10/2016
6.08
 48,200 6.16 6.16 6.00 0 0 0
20/10/2016
6.16
 30,600 6.16 6.16 6.08 0 200 -0.0
19/10/2016
6.16
 6,900 6.16 6.16 6.08 0 0 0
18/10/2016
6.16
 0 6.16 6.16 6.16 0 0 0
17/10/2016
6.16
 13,000 6.16 6.16 6.00 0 0 0
14/10/2016
6.16
 16,924 6.08 6.16 6.08 0 200 -0.0
13/10/2016
6.08
 22,400 6.08 6.08 6.00 0 0 0
12/10/2016
6.08
 8,900 6.08 6.16 6.00 0 0 0
11/10/2016
6.08
 9,300 6.08 6.08 6.08 0 0 0
10/10/2016
6.08
 4,000 6.08 6.08 6.08 0 0 0
07/10/2016
6.08
 10,100 6.16 6.16 6.08 0 0 0
06/10/2016
6.16
 7,100 6.08 6.16 6.08 0 0 0
05/10/2016
6.08
 22,500 6.08 6.08 6.00 0 0 0
04/10/2016
6.08
 6,200 6.08 6.08 6.00 0 0 0
03/10/2016
6.08
 40,210 6.16 6.16 6.00 0 0 0
30/09/2016
6.16
 0 6.16 6.16 6.16 0 0 0
29/09/2016
6.16
 14,000 6.16 6.16 6.16 0 0 0
28/09/2016
6.16
 6,100 6.16 6.16 6.00 0 0 0
27/09/2016
6.16
 2,100 6.16 6.16 6.08 0 0 0
26/09/2016
6.16
 100 6.08 6.16 6.16 0 0 0
23/09/2016
6.08
 9,100 6.00 6.08 6.08 0 0 0
22/09/2016
6.00
 20,000 6.16 6.16 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |