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)
07/02/2014
9.94
 172,900 10.22 10.29 9.87 0 0 0
06/02/2014
10.22
 158,200 10.15 10.29 10.15 0 0 0
27/01/2014
10.15
 142,000 9.87 10.15 9.80 3,000 6,000 -0.0
24/01/2014
9.87
 276,500 9.80 10.08 9.80 9,300 0 0.1
23/01/2014
9.80
 142,300 10.01 10.01 9.80 0 0 0
22/01/2014
10.01
 427,900 10.15 10.43 9.80 17,000 0 0.2
21/01/2014
10.15
 300,400 9.80 10.15 9.66 0 21,000 -0.3
20/01/2014
9.80
 344,100 10.01 10.01 9.59 0 0 0
17/01/2014
10.01
 1,251,850 10.43 10.57 9.45 0 0 0
16/01/2014
10.43
 649,510 10.78 10.78 10.29 0 0 0
15/01/2014
10.78
 1,278,510 10.43 10.85 10.36 600 0 0.0
14/01/2014
10.43
 1,469,500 10.15 10.64 10.15 1,000 15,100 -0.2
13/01/2014
10.15
 946,700 10.01 10.29 9.94 0 0 0
10/01/2014
10.01
 1,239,800 10.01 10.50 9.94 0 2,000 -0.0
09/01/2014
10.01
 1,351,900 9.59 10.22 9.31 0 4,000 -0.1
08/01/2014
9.59
 307,300 9.59 9.73 9.45 0 0 0
07/01/2014
9.59
 562,100 9.59 9.94 9.45 0 0 0
06/01/2014
9.59
 610,800 8.96 9.59 8.96 0 0 0
03/01/2014
8.96
 376,300 9.03 9.03 8.82 0 22,400 -0.3
02/01/2014
9.03
 389,900 9.24 9.38 8.96 0 41,300 -0.5
31/12/2013
9.24
 321,500 8.82 9.31 8.75 0 0 0
30/12/2013
8.82
 906,100 9.59 9.66 8.82 0 38,000 -0.5
27/12/2013
9.59
 469,730 9.66 9.73 9.45 0 57,000 -0.8
26/12/2013
9.66
 592,000 9.94 10.01 9.66 0 20,000 -0.3
25/12/2013
9.94
 587,900 10.08 10.15 9.80 0 38,000 -0.5
24/12/2013
10.08
 1,245,200 9.94 10.36 9.94 2,000 25,000 -0.3
23/12/2013
9.94
 568,710 9.94 10.43 9.87 4,700 14,500 -0.1
20/12/2013
9.94
 669,850 10.15 10.15 9.94 21,100 4,000 0.2
19/12/2013
10.15
 891,400 10.08 10.29 10.08 0 10,200 -0.1
18/12/2013
10.08
 926,700 9.73 10.08 9.59 0 16,100 -0.2
17/12/2013
9.73
 957,700 9.59 10.08 9.45 2,000 35,000 -0.5
16/12/2013
9.59
 1,707,330 8.75 9.59 8.68 0 0 0
13/12/2013
8.75
 706,700 8.40 8.82 8.33 0 2,500 -0.0
12/12/2013
8.40
 718,400 8.54 8.54 8.05 0 11,000 -0.1
11/12/2013
8.54
 788,000 8.68 8.68 8.33 0 14,500 -0.2
10/12/2013
8.68
 473,100 8.82 8.82 8.61 2,000 10,000 -0.1
09/12/2013
8.82
 1,142,700 8.68 9.10 8.68 0 30,000 -0.4
06/12/2013
8.68
 604,200 8.82 9.24 8.61 9,300 35,000 -0.3
05/12/2013
8.82
 919,400 8.96 8.96 8.61 0 65,000 -0.8
04/12/2013
8.96
 1,503,100 8.54 9.10 8.40 0 23,000 -0.3
03/12/2013
8.54
 782,700 8.68 8.96 8.40 0 0 0
02/12/2013
8.68
 1,347,030 7.91 8.68 8.12 0 20,000 -0.2
29/11/2013
7.91
 2,432,230 7.21 7.91 7.28 52,400 78,000 -0.3
28/11/2013
7.21
 652,100 7.07 7.35 7.00 0 5,000 -0.1
27/11/2013
7.07
 242,300 7.07 7.21 7.00 0 0 0
26/11/2013
7.07
 291,000 7.07 7.07 6.93 2,000 0 0.0
25/11/2013
7.07
 181,100 7.14 7.21 6.93 3,000 0 0.0
22/11/2013
7.14
 91,400 7.14 7.14 7.07 0 0 0
21/11/2013
7.14
 1,070,700 7.14 7.49 7.14 37,000 92,000 -0.6
20/11/2013
7.14
 267,300 7.07 7.14 7.00 0 0 0
19/11/2013
7.07
 138,000 7.14 7.21 7.07 3,000 0 0.0
18/11/2013
7.14
 560,200 7.00 7.28 6.86 0 0 0
15/11/2013
7.00
 286,920 7.00 7.00 6.86 0 0 0
14/11/2013
7.00
 280,100 6.93 7.07 6.93 7,500 0 0.1
13/11/2013
6.93
 448,700 7.00 7.21 6.93 7,500 0 0.1
12/11/2013
7.00
 1,896,200 6.58 7.21 6.58 20,000 0 0.2
11/11/2013
6.58
 168,800 6.51 6.58 6.37 0 0 0
08/11/2013
6.51
 51,650 6.51 6.51 6.37 0 0 0
07/11/2013
6.51
 558,600 6.44 6.58 6.44 0 4,100 -0.0
06/11/2013
6.44
 225,100 6.44 6.51 6.44 0 1,000 -0.0
05/11/2013
6.44
 181,500 6.44 6.44 6.30 0 0 0
04/11/2013
6.44
 139,300 6.30 6.44 6.23 0 1,000 -0.0
01/11/2013
6.30
 67,100 6.30 6.30 6.23 0 1,000 -0.0
31/10/2013
6.30
 15,200 6.30 6.30 6.23 0 2,000 -0.0
30/10/2013
6.30
 140,670 6.30 6.44 6.30 0 0 0
29/10/2013
6.30
 85,900 6.23 6.30 6.16 0 0 0
28/10/2013
6.23
 167,300 6.44 6.44 6.23 0 0 0
25/10/2013
6.44
 170,700 6.51 6.51 6.37 0 2,000 -0.0
24/10/2013
6.51
 541,000 6.51 6.65 6.44 2,000 0 0.0
23/10/2013
6.51
 378,200 6.51 6.58 6.44 0 0 0
22/10/2013
6.51
 320,900 6.58 6.58 6.44 0 0 0
21/10/2013
6.58
 498,700 6.44 6.65 6.30 1,000 0 0.0
18/10/2013
6.44
 626,600 6.37 6.65 6.30 1,000 0 0.0
17/10/2013
6.37
 285,800 6.37 6.44 6.30 1,000 0 0.0
16/10/2013
6.37
 242,900 6.30 6.44 6.30 30,000 0 0.3
15/10/2013
6.30
 114,500 6.16 6.30 6.09 0 20,500 -0.2
14/10/2013
6.16
 155,800 6.23 6.23 6.16 0 0 0
11/10/2013
6.23
 166,900 6.30 6.37 6.23 0 0 0
10/10/2013
6.30
 324,600 6.51 6.51 6.23 2,000 0 0.0
09/10/2013
6.51
 251,500 6.51 6.51 6.44 0 0 0
08/10/2013
6.51
 356,200 6.65 6.65 6.44 0 0 0
07/10/2013
6.65
 527,900 6.37 6.65 6.30 0 0 0
04/10/2013
6.37
 407,300 6.37 6.37 6.23 2,100 0 0.0
03/10/2013
6.37
 404,000 6.37 6.51 6.30 0 0 0
02/10/2013
6.37
 398,200 6.23 6.37 6.23 0 0 0
01/10/2013
6.23
 616,020 6.02 6.23 5.95 0 0 0
30/09/2013
6.02
 144,800 5.95 6.02 5.81 0 71,000 -0.6
27/09/2013
5.95
 56,800 5.95 6.02 5.88 0 0 0
26/09/2013
5.95
 56,000 5.81 5.95 5.88 0 10,000 -0.1
25/09/2013
5.81
 114,600 5.95 5.95 5.81 0 10,000 -0.1
24/09/2013
5.95
 114,500 5.74 5.95 5.74 0 10,000 -0.1
23/09/2013
5.74
 45,000 5.53 5.74 5.53 0 10,000 -0.1
20/09/2013
5.53
 78,900 5.60 5.67 5.53 2,000 0 0.0
19/09/2013
5.60
 28,600 5.67 5.67 5.60 0 0 0
18/09/2013
5.67
 76,400 5.67 5.67 5.60 0 0 0
17/09/2013
5.67
 42,900 5.74 5.74 5.67 3,000 0 0.0
16/09/2013
5.74
 52,300 5.74 5.74 5.67 8,000 0 0.1
13/09/2013
5.74
 32,400 5.74 5.74 5.67 0 0 0
12/09/2013
5.74
 5,500 5.74 5.81 5.74 0 0 0
11/09/2013
5.74
 80,700 5.67 5.74 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |