CTCP Kinh doanh LPG Việt Nam (pvg)

6
-0.10
(-1.64%)
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
(2026-08-19) 		0.50 8.93% 2,514,100 -100 -0.0
5.60
7.30
6
2 tháng
(2026-07-20) 		0.50 8.93% 3,343,700 -3,300 -0.0
5.50
7.30
6
3 tháng
(2026-06-22) 		0.20 3.39% 4,388,200 -31,100 -0.2
5.50
7.30
6
6 tháng
(2026-03-23) 		-0.40 -6.15% 9,923,000 -4,000 0.0
5.50
7.30
6
12 tháng
(2025-09-23) 		-0.60 -8.96% 28,642,200 57,100 0.1
5.50
9.30
6
24 tháng
(2024-09-30) 		-0.70 -10.29% 49,808,453 -111,667 -1.2
5.50
9.30
6
36 tháng
(2023-10-04) 		-2.75 -31.08% 65,111,037 629,175 5.5
5.50
9.30
6
60 tháng
(2021-10-14) 		-9.18 -60.09% 227,409,064 2,187,970 20.5
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/09/2016
6.16
 17,100 6.16 6.16 6.00 0 0 0
20/09/2016
6.16
 6,600 6.16 6.16 6.08 0 0 0
19/09/2016
6.16
 14,400 6.24 6.24 6.00 0 0 0
16/09/2016
6.24
 14,700 6.08 6.24 6.00 0 0 0
15/09/2016
6.08
 18,500 6.24 6.24 6.08 0 0 0
14/09/2016
6.24
 100 6.32 6.32 6.24 0 0 0
13/09/2016
6.32
 20,000 6.32 6.32 6.00 0 0 0
12/09/2016
6.32
 2,286 6.32 6.32 6.00 0 0 0
09/09/2016
6.32
 14,200 6.32 6.32 6.08 0 0 0
08/09/2016
6.32
 15,900 6.32 6.32 6.24 0 0 0
07/09/2016
6.32
 3,800 6.32 6.32 6.24 0 0 0
06/09/2016
6.32
 17,100 6.32 6.32 6.32 0 0 0
05/09/2016
6.32
 10,000 6.32 6.32 6.32 0 0 0
01/09/2016
6.32
 100 6.24 6.32 6.32 0 0 0
31/08/2016
6.24
 8,121 6.24 6.32 6.24 0 0 0
30/08/2016
6.24
 20,400 6.24 6.24 6.24 0 0 0
29/08/2016
6.24
 1,100 6.40 6.40 6.24 0 0 0
26/08/2016
6.40
 600 6.40 6.40 6.40 0 0 0
25/08/2016
6.40
 27,000 6.32 6.40 6.32 200 200 0
24/08/2016
6.32
 5,200 6.32 6.32 6.32 0 100 -0.0
23/08/2016
6.32
 5,100 6.24 6.32 6.24 100 100 0
22/08/2016
6.24
 6,100 6.32 6.32 6.24 0 0 0
19/08/2016
6.32
 5,100 6.32 6.32 6.24 0 0 0
18/08/2016
6.32
 20,200 6.40 6.40 6.16 0 0 0
17/08/2016
6.40
 20,500 6.40 6.40 6.32 0 0 0
16/08/2016
6.40
 21,200 6.32 6.40 6.24 0 0 0
15/08/2016
6.32
 44,600 6.24 6.32 6.24 0 0 0
12/08/2016
6.24
 95,100 6.16 6.24 6.08 0 49,300 -0.4
11/08/2016
6.16
 6,700 6.00 6.16 6.00 0 0 0
10/08/2016
6.00
 10,800 6.08 6.08 6.00 0 500 -0.0
09/08/2016
6.08
 85,300 6.00 6.08 6.00 0 0 0
08/08/2016
6.00
 37,400 6.16 6.16 6.00 0 0 0
05/08/2016
6.16
 63,200 6.24 6.24 6.00 0 0 0
04/08/2016
6.24
 22,200 6.24 6.24 6.08 0 200 -0.0
03/08/2016
6.24
 600 6.24 6.24 6.16 0 0 0
02/08/2016
6.24
 16,500 6.40 6.40 6.24 0 0 0
01/08/2016
6.40
 13,200 6.32 6.40 6.32 13,100 0 0.1
29/07/2016
6.32
 3,700 6.32 6.32 6.24 0 0 0
28/07/2016
6.32
 8,800 6.32 6.32 6.24 0 0 0
27/07/2016
6.32
 25,500 6.32 6.32 6.24 0 0 0
26/07/2016
6.32
 11,100 6.32 6.32 6.24 0 0 0
25/07/2016
6.32
 30,500 6.40 6.40 6.24 0 0 0
22/07/2016
6.40
 50,400 6.40 6.40 6.24 0 0 0
21/07/2016
6.40
 263,100 6.48 6.48 6.24 0 0 0
20/07/2016
6.48
 32,000 6.48 6.48 6.40 0 0 0
19/07/2016
6.48
 151,909 6.40 6.56 6.32 66,100 0 0.5
18/07/2016
6.40
 23,200 6.32 6.40 6.32 0 0 0
15/07/2016
6.32
 73,300 6.32 6.40 6.24 0 0 0
14/07/2016
6.32
 73,900 6.40 6.40 6.32 0 100 -0.0
13/07/2016
6.40
 62,612 6.40 6.40 6.32 4,000 0 0.0
12/07/2016
6.40
 47,509 6.40 6.40 6.24 0 10,000 -0.1
11/07/2016
6.40
 71,400 6.40 6.40 6.24 0 0 0
08/07/2016
6.40
 75,039 6.48 6.48 6.32 0 0 0
07/07/2016
6.48
 95,700 6.32 6.48 6.32 0 0 0
06/07/2016
6.32
 174,500 6.40 6.40 6.24 0 0 0
05/07/2016
6.40
 12,000 6.48 6.48 6.40 0 0 0
04/07/2016
6.48
 50,900 6.40 6.48 6.32 0 0 0
01/07/2016
6.40
 33,500 6.32 6.40 6.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |