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)
01/06/2016
6.32
 54,410 6.32 6.32 6.24 0 0 0
31/05/2016
6.32
 117,200 6.16 6.40 6.16 0 0 0
30/05/2016
6.24
 21,300 6.24 6.24 6.16 0 0 0
27/05/2016
6.32
 46,700 6.16 6.32 6.16 0 0 0
26/05/2016
6.32
 30,610 6.32 6.32 6.24 0 0 0
25/05/2016
6.32
 91,400 6.24 6.48 6.24 0 0 0
24/05/2016
6.24
 26,600 6.16 6.24 6.16 0 0 0
23/05/2016
6.32
 65,500 6.24 6.32 6.16 0 0 0
20/05/2016
6.24
 15,600 6.24 6.24 6.24 0 0 0
19/05/2016
6.32
 91,000 6.32 6.32 6.16 0 0 0
18/05/2016
6.32
 84,800 6.32 6.40 6.32 0 0 0
17/05/2016
6.32
 92,500 6.40 6.40 6.32 0 0 0
16/05/2016: Cổ tức tiền mặt tỉ lệ: 6%
16/05/2016
6.32
 143,100 6.16 6.32 6.08 0 0 0
13/05/2016
6.08
 50,200 6.08 6.15 6.08 0 0 0
12/05/2016
6.15
 37,000 6.08 6.15 6.08 0 0 0
11/05/2016
6.08
 51,000 6.08 6.08 6.00 0 0 0
10/05/2016
6.08
 12,400 6.15 6.15 6.08 0 0 0
09/05/2016
6.15
 93,100 6.08 6.23 6.08 0 0 0
06/05/2016
6.08
 70,400 6.00 6.08 5.93 0 0 0
05/05/2016
6.00
 81,200 6.00 6.08 6.00 13,000 0 0.1
04/05/2016
6.00
 45,900 6.00 6.00 5.93 0 0 0
29/04/2016
6.00
 53,200 6.00 6.00 5.93 0 0 0
28/04/2016
6.00
 77,300 5.93 6.00 5.93 0 0 0
27/04/2016
6.08
 34,800 6.08 6.08 6.00 0 0 0
26/04/2016
6.00
 35,300 6.00 6.00 5.93 800 0 0.0
25/04/2016
6.00
 58,600 6.08 6.08 5.93 0 0 0
22/04/2016
6.08
 83,500 5.93 6.08 5.93 16,900 0 0.1
21/04/2016
5.85
 118,000 5.85 6.00 5.85 0 0 0
20/04/2016
5.85
 68,000 5.93 5.93 5.85 13,000 0 0.1
19/04/2016
5.85
 133,700 6.00 6.00 5.85 17,000 0 0.1
15/04/2016
6.00
 144,900 6.08 6.08 6.00 23,000 0 0.2
14/04/2016
6.08
 74,500 6.15 6.15 6.08 0 0 0
13/04/2016
6.15
 134,310 6.15 6.15 6.08 6,000 0 0.0
12/04/2016
6.08
 83,300 6.23 6.23 6.08 0 0 0
11/04/2016
6.23
 118,400 6.15 6.23 6.08 0 0 0
08/04/2016
6.15
 104,000 6.08 6.15 6.00 0 0 0
07/04/2016
6.15
 206,500 6.08 6.15 6.00 22,000 0 0.2
06/04/2016
6.08
 68,400 6.00 6.08 5.93 12,500 0 0.1
05/04/2016
6.00
 18,100 6.00 6.00 5.93 3,500 0 0.0
04/04/2016
6.00
 201,800 5.85 6.08 5.78 38,000 0 0.3
01/04/2016
5.85
 29,700 6.15 6.15 5.85 4,000 0 0.0
31/03/2016
6.00
 11,800 5.93 6.00 5.93 2,000 0 0.0
30/03/2016
5.93
 32,400 6.00 6.00 5.85 6,300 0 0.0
29/03/2016
5.93
 30,800 6.00 6.00 5.93 0 0 0
28/03/2016
6.00
 63,900 5.85 6.00 5.85 0 0 0
25/03/2016
5.93
 27,600 6.00 6.00 5.85 0 0 0
24/03/2016
5.93
 55,500 6.15 6.15 5.85 0 0 0
23/03/2016
6.08
 73,800 6.08 6.08 6.00 12,000 12,000 0
22/03/2016
6.00
 45,800 6.08 6.08 6.00 0 0 0
21/03/2016
6.00
 59,400 6.08 6.23 6.00 10,000 0 0.1
18/03/2016
6.15
 31,955 6.23 6.23 6.15 0 25 0.0
17/03/2016
6.15
 62,700 6.15 6.23 6.08 0 0 0
16/03/2016
6.15
 110,600 6.15 6.23 6.08 0 0 0
15/03/2016
6.08
 63,400 6.15 6.15 6.00 0 0 0
14/03/2016
6.15
 13,400 6.15 6.15 6.15 0 0 0
11/03/2016
6.23
 27,200 6.08 6.23 6.08 4,000 0 0.0
10/03/2016
6.15
 23,900 6.15 6.15 6.08 4,600 0 0.0
09/03/2016
6.15
 10,900 6.08 6.15 6.00 2,000 0 0.0
08/03/2016
6.15
 63,200 6.08 6.23 6.08 0 0 0
07/03/2016
6.23
 110,900 6.15 6.23 6.08 0 0 0
04/03/2016
6.08
 4,000 6.00 6.08 6.00 0 0 0
03/03/2016
6.00
 26,200 6.15 6.15 6.00 0 0 0
02/03/2016
6.15
 59,120 6.08 6.15 6.00 0 0 0
01/03/2016
6.15
 67,100 6.08 6.23 6.08 200 20,000 -0.2
29/02/2016
6.08
 9,600 6.08 6.23 6.08 0 300 0.0
26/02/2016
6.08
 102,000 5.85 6.15 5.85 0 0 0
25/02/2016
5.85
 9,500 5.93 5.93 5.85 0 0 0
24/02/2016
5.85
 12,540 6.00 6.08 5.85 0 0 0
23/02/2016
5.93
 508,500 5.93 6.08 5.85 20,000 0 0.2
22/02/2016
5.85
 16,200 5.85 5.93 5.85 0 0 0
19/02/2016
5.85
 87,400 5.85 5.85 5.85 0 0 0
18/02/2016
5.78
 9,510 5.93 6.00 5.78 0 0 0
17/02/2016
5.93
 120,800 5.78 5.93 5.70 40,200 0 0.3
16/02/2016
5.78
 166,600 5.48 5.78 5.48 24,800 0 0.2
15/02/2016
5.48
 23,500 5.40 5.48 5.40 0 0 0
05/02/2016
5.40
 300 5.55 5.55 5.40 0 0 0
04/02/2016
5.48
 7,900 5.63 5.85 5.48 200 0 0.0
03/02/2016
5.55
 21,400 5.25 5.55 5.25 0 0 0
02/02/2016
5.33
 7,300 5.40 5.40 5.33 0 0 0
01/02/2016
5.55
 7,800 5.55 5.55 5.48 800 0 0.0
29/01/2016
5.63
 167,200 5.40 5.85 5.40 32,200 24,000 0.1
28/01/2016
5.40
 66,600 5.63 5.63 5.40 100 0 0.0
27/01/2016
5.48
 60,600 5.55 5.70 5.48 0 0 0
26/01/2016
5.55
 15,230 5.70 5.70 5.25 2,000 0 0.0
25/01/2016
5.70
 66,800 5.40 5.70 5.25 10,500 0 0.1
22/01/2016
5.25
 9,000 5.10 5.25 5.10 1,000 0 0.0
21/01/2016
5.10
 63,900 5.10 5.18 5.03 16,000 0 0.1
20/01/2016
5.10
 57,500 5.18 5.25 5.10 0 0 0
19/01/2016
5.10
 26,800 5.18 5.18 5.03 400 0 0.0
18/01/2016
5.18
 380,000 5.40 5.40 5.03 8,000 0 0.1
15/01/2016
5.55
 44,100 5.78 5.78 5.33 0 0 0
14/01/2016
5.78
 65,100 5.78 5.78 5.70 0 0 0
13/01/2016
5.85
 21,630 5.85 5.85 5.78 0 0 0
12/01/2016
5.85
 39,200 5.78 5.85 5.78 0 0 0
11/01/2016
5.85
 29,400 5.85 5.85 5.78 0 0 0
08/01/2016
5.93
 44,900 5.93 6.00 5.85 0 0 0
07/01/2016
5.93
 32,000 5.85 6.00 5.85 0 0 0
06/01/2016
6.00
 34,200 6.08 6.08 5.85 0 0 0
05/01/2016
6.08
 3,200 5.93 6.08 5.93 0 0 0
04/01/2016
6.15
 13,000 6.15 6.15 6.15 2,000 0 0.0

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