CTCP Kinh doanh LPG Việt Nam (pvg)

6.80
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
(2024-10-28) 		0 0% 741,766 600 0.0
6.60
6.90
6.80
2 tháng
(2024-09-26) 		0 0% 1,627,482 5,633 0.0
6.60
6.90
6.80
3 tháng
(2024-08-27) 		-0.10 -1.45% 2,693,201 42,122 0.3
6.60
7.30
6.80
6 tháng
(2024-05-29) 		-1.50 -18.11% 8,616,306 191,575 1.5
6.60
8.30
6.80
12 tháng
(2023-12-01) 		-1.41 -17.20% 12,897,124 538,475 4.7
6.60
8.67
6.80
24 tháng
(2022-12-06) 		0.25 3.85% 47,845,842 1,577,575 14.4
6.02
9.95
6.80
36 tháng
(2021-12-13) 		-5.55 -44.93% 142,209,700 1,995,170 17.9
4.87
16.58
6.80
60 tháng
(2019-12-23) 		-0.02 -0.31% 241,692,668 2,242,660 21.3
4.87
16.58
6.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2015
6.53
 117,200 6.53 6.60 6.53 0 0 0
22/04/2015
6.53
 186,000 6.38 6.60 6.38 0 0 0
21/04/2015
6.38
 67,100 6.38 6.45 6.38 1,000 0 0.0
20/04/2015
6.38
 19,900 6.45 6.45 6.38 0 0 0
17/04/2015
6.45
 43,300 6.53 6.68 6.45 3,200 0 0.0
16/04/2015
6.53
 53,510 6.53 6.68 6.45 0 0 0
15/04/2015
6.53
 170,600 6.23 6.68 6.30 0 0 0
14/04/2015
6.23
 33,600 6.23 6.38 6.23 0 0 0
13/04/2015
6.23
 45,700 6.38 6.38 6.23 0 0 0
10/04/2015
6.38
 71,200 6.45 6.53 6.38 0 20,000 -0.2
09/04/2015
6.45
 57,200 6.30 6.45 6.30 0 0 0
08/04/2015
6.30
 27,900 6.30 6.38 6.30 0 0 0
07/04/2015
6.30
 84,100 6.30 6.38 6.15 0 20,000 -0.2
06/04/2015
6.30
 26,500 6.38 6.38 6.23 0 0 0
03/04/2015
6.38
 14,700 6.38 6.38 6.30 0 0 0
02/04/2015
6.38
 26,500 6.15 6.38 6.23 200 0 0.0
01/04/2015
6.15
 57,200 6.30 6.30 6.15 0 0 0
31/03/2015
6.30
 72,600 6.30 6.45 6.30 0 0 0
30/03/2015
6.30
 61,800 6.53 6.53 6.30 0 0 0
27/03/2015
6.53
 64,000 6.53 6.68 6.53 0 0 0
26/03/2015
6.53
 54,100 6.60 6.68 6.53 0 0 0
25/03/2015
6.60
 55,600 6.75 6.75 6.60 0 0 0
24/03/2015
6.75
 31,700 6.75 6.75 6.60 0 0 0
23/03/2015
6.75
 42,820 6.83 6.90 6.68 0 0 0
20/03/2015
6.83
 321,100 6.75 7.13 6.75 0 0 0
19/03/2015
6.75
 55,200 6.68 6.75 6.53 0 0 0
18/03/2015
6.68
 102,200 6.68 6.68 6.53 0 0 0
17/03/2015
6.68
 50,100 6.60 6.68 6.60 0 0 0
16/03/2015
6.60
 49,600 6.83 6.83 6.60 0 0 0
13/03/2015
6.83
 50,418 6.75 6.83 6.75 0 0 0
12/03/2015
6.75
 43,100 6.75 6.83 6.75 0 0 0
11/03/2015
6.75
 42,600 6.75 6.75 6.75 0 0 0
10/03/2015
6.75
 66,650 6.83 6.83 6.68 0 0 0
09/03/2015
6.83
 75,500 6.98 6.98 6.68 0 49,100 -0.4
06/03/2015
6.98
 62,600 7.05 7.13 6.83 4,000 27,700 -0.2
05/03/2015
7.05
 298,222 6.68 7.20 6.75 20,000 0 0.2
04/03/2015
6.68
 87,000 6.60 6.98 6.68 16,000 0 0.1
03/03/2015
6.60
 32,100 6.60 6.68 6.60 0 0 0
02/03/2015
6.60
 67,600 6.75 6.75 6.60 0 0 0
27/02/2015
6.75
 31,800 6.75 6.75 6.68 4,000 0 0.0
26/02/2015
6.75
 35,200 6.68 6.75 6.60 2,000 0 0.0
25/02/2015
6.68
 50,100 6.75 6.75 6.68 0 5,500 -0.0
24/02/2015
6.75
 4,620 6.75 6.75 6.68 0 0 0
13/02/2015
6.75
 28,900 6.60 6.75 6.60 0 4,200 -0.0
12/02/2015
6.60
 6,600 6.68 6.68 6.60 0 0 0
11/02/2015
6.68
 1,600 6.60 6.68 6.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |