CTCP Kinh doanh LPG Việt Nam (pvg)

6.70
-0.10
(-1.47%)
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)
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
19/09/2014
10.20
 402,200 10.05 10.35 9.90 0 0 0
18/09/2014
10.05
 1,235,803 10.95 11.03 10.05 0 10,000 -0.1
17/09/2014
10.95
 2,745,539 10.43 11.40 10.43 0 15,000 -0.2
16/09/2014
10.43
 778,920 10.20 10.43 9.90 0 0 0
15/09/2014
10.20
 2,122,010 9.90 10.65 9.90 49,200 25,000 0.3
12/09/2014
9.90
 666,210 9.75 9.90 9.45 69,000 6,000 0.8
11/09/2014
9.75
 577,400 9.60 9.83 9.45 300 0 0.0
10/09/2014
9.60
 990,300 9.00 9.68 8.93 0 0 0
09/09/2014
9.00
 1,134,040 9.98 10.13 9.00 0 0 0
08/09/2014
9.98
 1,053,300 9.83 10.20 9.90 0 0 0
05/09/2014
9.83
 694,110 9.45 9.90 9.60 0 4,000 -0.1
04/09/2014
9.45
 406,000 9.75 9.75 9.38 900 0 0.0
03/09/2014
9.75
 550,500 9.68 9.90 9.68 0 0 0
29/08/2014
9.68
 623,500 9.98 9.98 9.68 0 0 0
28/08/2014
9.98
 1,147,100 9.60 10.28 9.38 0 0 0
27/08/2014
9.60
 1,091,950 9.98 9.98 9.60 0 0 0
26/08/2014
9.98
 888,215 10.28 10.43 9.98 0 0 0
25/08/2014
10.28
 861,010 10.20 10.50 10.05 0 0 0
22/08/2014
10.20
 435,900 10.35 10.50 10.13 0 5,000 -0.1
21/08/2014
10.35
 1,352,020 9.98 10.65 9.98 0 5,000 -0.1
20/08/2014
9.98
 1,056,530 9.98 9.98 9.60 0 0 0
19/08/2014
9.98
 708,210 10.28 10.35 9.83 10,000 0 0.1
18/08/2014
10.28
 2,084,360 9.38 10.28 9.38 0 0 0
15/08/2014
9.38
 2,138,560 8.55 9.38 8.48 5,000 0 0.1
14/08/2014
8.55
 163,500 8.78 8.85 8.55 0 0 0
13/08/2014
8.78
 243,430 8.63 8.78 8.55 0 0 0
12/08/2014
8.63
 108,800 8.70 8.70 8.48 0 0 0
11/08/2014
8.70
 110,800 8.70 9.38 8.55 0 0 0
08/08/2014
8.70
 261,300 8.63 8.70 8.48 0 47,900 -0.5
07/08/2014
8.63
 89,500 8.63 8.63 8.48 0 0 0
06/08/2014
8.63
 98,900 8.63 8.63 8.48 0 0 0
05/08/2014
8.63
 219,810 8.33 8.93 8.40 0 0 0
04/08/2014
8.33
 145,100 8.40 8.40 8.33 39,900 0 0.4
01/08/2014
8.40
 134,400 8.48 8.48 8.18 0 0 0
31/07/2014
8.48
 87,600 8.33 8.48 8.25 8,000 0 0.1
30/07/2014
8.33
 52,400 8.25 8.33 8.18 0 0 0
29/07/2014
8.25
 82,800 8.33 8.33 8.18 0 0 0
28/07/2014
8.33
 319,310 8.55 8.55 8.18 0 0 0
25/07/2014
8.55
 290,100 8.63 8.78 7.80 74,000 0 0.9
24/07/2014
8.63
 213,960 8.63 8.78 8.55 12,500 0 0.1
23/07/2014
8.63
 143,700 8.70 8.70 8.55 0 0 0
22/07/2014
8.70
 157,010 8.70 8.85 8.55 3,500 0 0.0
21/07/2014
8.70
 298,500 8.85 8.93 8.63 0 6,000 -0.1
18/07/2014
8.85
 453,300 8.78 8.93 8.70 53,500 0 0.6
17/07/2014
8.78
 185,810 8.78 8.85 8.63 31,100 0 0.4
16/07/2014
8.78
 617,600 8.78 9.23 7.95 0 0 0
15/07/2014
8.78
 506,700 8.63 8.93 8.63 0 0 0
14/07/2014
8.63
 290,100 8.63 8.63 8.48 0 0 0
11/07/2014
8.63
 287,800 8.63 8.63 8.40 0 0 0
10/07/2014
8.63
 667,200 8.78 8.78 8.48 0 0 0
09/07/2014
8.78
 510,400 8.78 9.08 8.78 1,300 38,000 -0.4
08/07/2014
8.78
 293,000 8.70 8.78 8.55 0 0 0
07/07/2014
8.70
 565,600 8.55 8.85 8.55 0 0 0
04/07/2014
8.55
 394,450 8.70 8.70 8.55 44,000 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |