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)
29/12/2017
6.32
 62,900 6.32 6.40 6.24 30,000 5,000 0.2
28/12/2017
6.32
 23,300 6.32 6.32 6.24 0 0 0
27/12/2017
6.40
 45,100 6.40 6.56 6.40 0 0 0
26/12/2017
6.32
 58,400 6.32 6.32 6.08 400 0 0.0
25/12/2017
6.08
 226,900 6.40 6.48 6.00 100 0 0.0
22/12/2017
6.40
 63,400 6.56 6.56 6.40 0 0 0
21/12/2017
6.64
 93,930 6.64 6.89 6.64 0 0 0
20/12/2017
6.64
 425,900 6.08 6.64 6.08 5,000 21,500 -0.1
19/12/2017
6.08
 78,600 6.00 6.16 6.00 0 0 0
18/12/2017
6.00
 8,335 6.08 6.08 5.83 0 0 0
15/12/2017
6.00
 100 6.00 6.00 6.00 0 0 0
14/12/2017
6.00
 17,100 5.91 6.00 5.91 0 0 0
13/12/2017
5.91
 0 5.91 5.91 5.91 0 0 0
12/12/2017
5.91
 50,500 5.83 5.91 5.83 0 0 0
11/12/2017
5.83
 16,000 5.75 5.83 5.75 0 0 0
08/12/2017
5.91
 36,600 5.35 6.08 5.35 0 0 0
07/12/2017
5.91
 47,800 5.91 6.00 5.91 0 500 0.0
06/12/2017
6.00
 7,815 5.83 6.00 5.83 0 0 0
05/12/2017
6.00
 40,100 6.00 6.00 6.00 0 0 0
04/12/2017
6.08
 61,200 6.00 6.08 6.00 0 4,000 0.0
01/12/2017
6.00
 51,500 6.00 6.00 5.91 0 30,900 -0.2
30/11/2017
5.91
 42,600 5.83 6.00 5.83 0 0 0
29/11/2017
5.91
 53,800 5.83 5.91 5.83 0 48,000 -0.3
28/11/2017
5.83
 5,800 5.91 5.91 5.83 0 0 0
27/11/2017
6.00
 7,400 5.91 6.00 5.91 0 0 0
24/11/2017
5.91
 9,500 5.91 5.91 5.91 0 0 0
23/11/2017
5.75
 71,900 5.91 6.00 5.67 0 0 0
22/11/2017
5.91
 37,100 5.75 5.91 5.75 0 0 0
21/11/2017
5.91
 87,900 5.91 5.91 5.91 0 0 0
20/11/2017
5.91
 10,900 5.91 5.91 5.83 0 0 0
17/11/2017
5.91
 71,900 6.00 6.08 5.91 0 21,500 -0.2
16/11/2017
5.91
 15,300 5.83 5.91 5.75 0 0 0
15/11/2017
5.83
 59,800 5.75 5.91 5.75 0 0 0
14/11/2017
5.75
 114,500 5.67 5.83 5.67 0 0 0
13/11/2017
5.67
 98,700 5.67 5.83 5.59 68,000 55,000 0.1
10/11/2017
5.67
 2,800 5.51 5.67 5.51 0 0 0
09/11/2017
5.59
 33,700 5.59 5.59 5.43 0 28,600 -0.2
08/11/2017
5.59
 5,522 5.59 5.67 5.59 1,600 0 0.0
07/11/2017
5.67
 5,600 5.59 5.67 5.59 0 0 0
06/11/2017
5.59
 3,500 5.67 5.67 5.59 3,500 0 0.0
03/11/2017
5.59
 3,000 5.59 5.59 5.59 0 0 0
02/11/2017
5.59
 5,200 5.51 5.59 5.51 0 0 0
01/11/2017
5.67
 100 5.67 5.67 5.67 0 0 0
31/10/2017
5.59
 33,500 5.67 5.67 5.51 0 0 0
30/10/2017
5.51
 22,500 5.67 5.67 5.51 100 0 0.0
27/10/2017
5.43
 1,356 5.43 5.43 5.43 0 0 0
26/10/2017
5.43
 1,000 5.43 5.43 5.43 0 0 0
25/10/2017
5.67
 1,000 5.67 5.67 5.67 0 0 0
24/10/2017
5.59
 2,100 5.51 5.59 5.51 0 0 0
23/10/2017
5.59
 30,100 5.59 5.59 5.51 0 0 0
20/10/2017
5.59
 12,500 5.67 5.67 5.59 0 0 0
19/10/2017
5.67
 25,142 5.67 5.67 5.67 0 0 0
18/10/2017
5.67
 15,000 5.67 5.67 5.67 0 0 0
17/10/2017
5.67
 15,000 5.67 5.67 5.67 0 0 0
16/10/2017
5.59
 11,580 5.67 5.67 5.59 0 0 0
13/10/2017
5.59
 11,000 5.59 5.67 5.59 0 0 0
12/10/2017
5.75
 28,100 5.67 5.75 5.67 0 0 0
11/10/2017
5.75
 1,300 5.59 5.75 5.59 0 0 0
10/10/2017
5.67
 48,200 5.67 5.67 5.67 0 0 0
09/10/2017
5.67
 2,500 5.67 5.67 5.67 0 0 0
06/10/2017
5.67
 0 5.67 5.67 5.67 0 0 0
05/10/2017
5.67
 5,500 5.75 5.75 5.67 0 0 0
04/10/2017
5.59
 5,900 5.67 5.67 5.59 0 0 0
03/10/2017
5.59
 3,100 5.67 5.67 5.59 0 0 0
02/10/2017
5.67
 9,800 5.67 5.67 5.67 0 0 0
29/09/2017
5.75
 10,100 5.59 5.75 5.59 0 0 0
28/09/2017
5.67
 6,300 5.67 5.67 5.67 0 0 0
27/09/2017
5.67
 8,600 5.83 5.83 5.67 2,400 0 0.0
26/09/2017
5.75
 30,100 5.67 5.83 5.67 0 0 0
25/09/2017
5.67
 7,615 5.75 5.75 5.67 0 0 0
22/09/2017
5.67
 6,100 5.67 5.67 5.67 0 0 0
21/09/2017
5.67
 14,000 5.75 5.75 5.67 0 0 0
20/09/2017
5.75
 6,200 5.59 5.75 5.59 0 0 0
19/09/2017
5.67
 9,700 5.75 5.75 5.67 0 0 0
18/09/2017
5.91
 200 5.75 5.91 5.75 0 0 0
15/09/2017
5.83
 60,100 5.83 5.91 5.83 11,000 0 0.1
14/09/2017
5.75
 31,300 5.59 5.75 5.59 0 0 0
13/09/2017
5.59
 2,500 5.59 5.75 5.59 0 0 0
12/09/2017
5.83
 24,250 5.67 5.83 5.67 0 0 0
11/09/2017
5.59
 3,700 5.83 5.83 5.59 0 3,000 0.0
08/09/2017
5.83
 115 5.83 5.83 5.83 0 0 0
07/09/2017
5.75
 0 5.75 5.75 5.75 0 0 0
06/09/2017
5.75
 138,700 5.67 5.83 5.51 0 0 0
05/09/2017
5.67
 21,000 5.75 5.75 5.67 0 0 0
01/09/2017
5.75
 26,900 5.91 5.91 5.75 0 0 0
31/08/2017
5.83
 10,500 5.75 5.83 5.75 0 0 0
30/08/2017
5.91
 23,710 6.08 6.08 5.83 0 0 0
29/08/2017
5.91
 2,100 5.91 5.91 5.91 0 0 0
28/08/2017
5.91
 1,010 5.91 5.91 5.91 0 0 0
25/08/2017
5.91
 12,100 6.00 6.00 5.83 0 0 0
24/08/2017
6.00
 20,600 5.91 6.00 5.83 1,000 0 0.0
23/08/2017
6.00
 6,400 5.91 6.00 5.91 0 0 0
22/08/2017
5.91
 10,000 5.91 5.91 5.91 0 0 0
21/08/2017
6.00
 42,000 6.00 6.00 6.00 0 0 0
18/08/2017
5.91
 65,500 5.91 5.91 5.83 0 0 0
17/08/2017
6.00
 0 6.00 6.00 6.00 0 0 0
16/08/2017
6.00
 4,700 6.00 6.00 5.91 0 0 0
15/08/2017
6.08
 27,010 6.08 6.08 5.83 0 0 0
14/08/2017
6.08
 500 6.08 6.08 6.08 0 0 0
11/08/2017
6.00
 19,100 6.00 6.08 6.00 0 0 0

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