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)
10/02/2015
6.60
 64,400 6.45 6.60 6.45 0 0 0
09/02/2015
6.45
 20,200 6.45 6.60 6.45 0 0 0
06/02/2015
6.45
 32,900 6.53 6.53 6.45 0 0 0
05/02/2015
6.53
 66,800 6.60 6.60 6.45 500 0 0.0
04/02/2015
6.60
 57,200 6.53 6.60 6.45 0 0 0
03/02/2015
6.53
 49,204 6.53 6.53 6.53 0 0 0
02/02/2015
6.53
 57,300 6.60 6.75 6.53 0 0 0
30/01/2015
6.60
 38,000 6.60 6.60 6.53 0 0 0
29/01/2015
6.60
 118,600 6.68 6.68 6.53 0 3,000 -0.0
28/01/2015
6.68
 66,900 6.75 6.75 6.68 0 0 0
27/01/2015
6.75
 189,200 6.83 6.90 6.68 0 0 0
26/01/2015
6.83
 236,700 6.98 6.98 6.83 900 0 0.0
23/01/2015
6.98
 78,100 6.90 7.05 6.90 0 0 0
22/01/2015
6.90
 59,500 6.90 6.98 6.90 0 0 0
21/01/2015
6.90
 137,600 7.13 7.13 6.90 0 300 -0.0
20/01/2015
7.13
 50,300 7.13 7.28 6.90 0 0 0
19/01/2015
7.13
 38,400 7.28 7.35 7.13 6,300 0 0.1
16/01/2015
7.28
 87,700 7.28 7.35 7.13 0 0 0
15/01/2015
7.28
 384,710 6.90 7.35 6.90 0 0 0
14/01/2015
6.90
 47,800 6.90 6.90 6.75 0 0 0
13/01/2015
6.90
 52,070 6.83 6.90 6.83 0 0 0
12/01/2015
6.83
 76,000 6.90 6.98 6.83 0 0 0
09/01/2015
6.90
 154,000 6.83 7.05 6.83 0 0 0
08/01/2015
6.83
 124,200 6.90 6.98 6.83 0 0 0
07/01/2015
6.90
 133,900 6.98 6.98 6.75 0 0 0
06/01/2015
6.98
 18,000 6.98 6.98 6.83 0 0 0
05/01/2015
6.98
 30,400 7.05 7.05 6.98 0 0 0
31/12/2014
7.05
 49,600 6.83 7.28 6.90 0 1,000 -0.0
30/12/2014
6.83
 75,950 6.90 6.90 6.60 0 0 0
29/12/2014
6.90
 63,600 6.98 7.13 6.83 2,000 0 0.0
26/12/2014
6.98
 35,400 7.05 7.20 6.98 0 0 0
25/12/2014
7.05
 26,700 7.20 7.28 7.05 0 0 0
24/12/2014
7.20
 53,000 7.13 7.50 7.20 0 0 0
23/12/2014
7.13
 178,606 7.28 7.35 7.13 500 0 0.0
22/12/2014
7.28
 88,250 7.43 7.50 7.05 0 0 0
19/12/2014
7.43
 68,934 7.35 7.50 7.28 100 0 0.0
18/12/2014
7.35
 72,800 7.13 7.43 7.05 4,000 0 0.0
17/12/2014
7.13
 178,100 7.43 7.50 6.90 0 1,000 -0.0
16/12/2014
7.43
 132,720 7.65 7.65 7.43 0 0 0
15/12/2014
7.65
 37,600 7.73 7.95 7.65 0 0 0
12/12/2014
7.73
 339,100 7.50 7.73 7.35 288,400 293,200 -0.0
11/12/2014
7.50
 26,127 7.65 7.65 7.50 500 0 0.0
10/12/2014
7.65
 73,000 7.28 7.65 7.28 0 0 0
09/12/2014
7.28
 482,613 7.95 7.95 7.20 8,000 0 0.1
08/12/2014
7.95
 133,000 8.25 8.25 7.95 0 0 0
05/12/2014
8.25
 119,560 8.25 8.33 8.10 0 0 0
04/12/2014
8.25
 143,100 8.40 8.40 8.25 0 0 0
03/12/2014
8.40
 81,800 8.33 8.48 8.33 0 0 0
02/12/2014
8.33
 91,600 8.33 8.48 8.25 0 0 0
01/12/2014
8.33
 138,400 8.33 8.48 8.25 0 0 0
28/11/2014
8.33
 78,900 8.48 8.48 8.33 0 0 0
27/11/2014
8.48
 166,684 8.40 8.48 8.25 0 0 0
26/11/2014
8.40
 184,300 8.55 8.78 8.25 0 0 0
25/11/2014
8.55
 157,100 8.55 8.55 8.33 0 0 0
24/11/2014
8.55
 222,300 8.70 8.78 8.48 0 0 0
21/11/2014
8.70
 236,100 8.85 8.93 8.70 0 0 0
20/11/2014
8.85
 138,700 8.78 8.85 8.70 0 0 0
19/11/2014
8.78
 47,300 8.85 8.85 8.70 0 0 0
18/11/2014
8.85
 76,100 8.85 9.08 8.78 0 0 0
17/11/2014
8.85
 194,400 8.78 8.93 8.78 0 0 0
14/11/2014
8.78
 220,500 9.00 9.00 8.78 0 0 0
13/11/2014
9.00
 244,005 9.00 9.00 8.93 0 0 0
12/11/2014
9.00
 121,300 9.00 9.08 8.93 0 0 0
11/11/2014
9.00
 181,500 9.00 9.08 8.93 0 0 0
10/11/2014
9.00
 161,700 9.08 9.30 8.93 1,000 0 0.0
07/11/2014
9.08
 158,700 9.08 9.08 8.93 0 0 0
06/11/2014
9.08
 142,600 9.15 9.30 9.00 0 0 0
05/11/2014
9.15
 328,400 9.00 9.38 8.85 1,800 0 0.0
04/11/2014
9.00
 372,484 8.78 9.08 8.78 0 0 0
03/11/2014
8.78
 190,410 8.85 8.93 8.70 0 0 0
31/10/2014
8.85
 107,700 8.63 8.85 8.55 0 0 0
30/10/2014
8.63
 127,200 8.70 8.70 8.40 0 5,000 -0.1
29/10/2014
8.70
 63,900 8.55 8.70 8.55 1,600 0 0.0
28/10/2014
8.55
 146,500 8.33 8.63 8.33 0 0 0
27/10/2014
8.33
 186,400 8.63 8.85 8.33 0 0 0
24/10/2014
8.63
 154,300 8.70 8.70 8.55 5,000 3,000 0.0
23/10/2014
8.70
 142,700 8.93 9.00 8.70 0 0 0
22/10/2014
8.93
 146,000 8.70 9.00 8.78 1,900 0 0.0
21/10/2014
8.70
 104,311 8.85 8.85 8.70 0 0 0
20/10/2014
8.85
 106,004 9.08 9.23 8.85 0 0 0
17/10/2014
9.08
 193,500 9.00 9.15 8.63 1,000 0 0.0
16/10/2014
9.00
 249,000 9.38 9.45 8.93 1,000 0 0.0
15/10/2014
9.38
 337,525 9.53 9.53 9.30 0 0 0
14/10/2014
9.53
 163,905 9.68 9.68 9.53 0 0 0
13/10/2014
9.68
 114,500 9.68 9.68 9.53 0 0 0
10/10/2014
9.68
 307,400 9.83 9.90 9.60 0 0 0
09/10/2014
9.83
 363,500 9.75 9.98 9.83 0 0 0
08/10/2014
9.75
 349,744 9.90 9.98 9.75 0 0 0
07/10/2014
9.90
 205,301 9.98 10.05 9.90 0 0 0
06/10/2014
9.98
 600,400 9.75 10.20 9.75 2,000 0 0.0
03/10/2014
9.75
 603,730 9.68 9.83 9.60 0 0 0
02/10/2014
9.68
 428,905 9.68 9.75 9.60 0 0 0
01/10/2014
9.68
 501,100 9.45 9.83 9.53 10,000 0 0.1
30/09/2014
9.45
 470,800 9.60 9.60 9.45 0 0 0
29/09/2014
9.60
 280,700 9.75 9.75 9.53 800 0 0.0
26/09/2014
9.75
 568,800 9.83 9.90 9.60 0 0 0
25/09/2014
9.83
 518,951 9.53 9.83 9.38 0 0 0
24/09/2014
9.53
 633,500 9.75 9.83 9.45 200 0 0.0
23/09/2014
9.75
 728,200 9.90 10.05 9.68 0 10,000 -0.1
22/09/2014
9.90
 745,450 10.20 10.50 9.83 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |