CTCP Kinh doanh LPG Việt Nam (pvg)

6.90
-0.10
(-1.43%)
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
(2024-08-21) 		-0.20 -2.82% 1,164,600 34,689 0.2
6.80
7.30
6.90
2 tháng
(2024-07-22) 		-0.10 -1.43% 2,742,300 34,997 0.2
6.70
7.30
6.90
3 tháng
(2024-06-24) 		-1.31 -15.98% 5,416,000 115,342 0.8
6.70
8.21
6.90
6 tháng
(2024-03-25) 		-1.22 -15.04% 9,159,800 258,142 2.1
6.70
8.67
6.90
12 tháng
(2023-09-26) 		-1.68 -19.56% 13,763,800 757,542 6.8
6.70
9.13
6.90
24 tháng
(2022-10-03) 		-1.24 -15.24% 53,851,562 1,650,944 15.0
4.87
9.95
6.90
36 tháng
(2021-10-06) 		-9.07 -56.80% 183,936,754 2,102,337 19.9
4.87
16.58
6.90
60 tháng
(2019-10-17) 		1.55 28.89% 242,911,124 1,520,227 16.9
4.58
16.58
6.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/09/2013
5.67
 20,600 5.67 5.67 5.60 0 0 0
09/09/2013
5.67
 19,600 5.74 5.74 5.53 0 0 0
06/09/2013
5.74
 47,300 5.60 5.74 5.60 0 0 0
05/09/2013
5.60
 72,800 5.60 5.67 5.60 0 0 0
04/09/2013
5.60
 32,600 5.67 5.67 5.60 0 0 0
03/09/2013
5.67
 10,800 5.74 5.88 5.67 8,000 0 0.1
30/08/2013
5.74
 99,100 5.67 5.74 5.60 0 0 0
29/08/2013
5.67
 52,400 5.74 5.74 5.67 0 0 0
28/08/2013
5.74
 210,300 5.88 5.88 5.60 0 0 0
27/08/2013
5.88
 23,500 5.95 5.95 5.81 0 0 0
26/08/2013
5.95
 69,600 5.95 5.95 5.81 0 0 0
23/08/2013
5.95
 34,400 5.95 5.95 5.88 0 0 0
22/08/2013
5.95
 105,800 6.02 6.02 5.88 0 0 0
21/08/2013
6.02
 141,100 5.81 6.02 5.88 35,000 0 0.3
20/08/2013
5.81
 171,900 6.09 6.09 5.81 0 0 0
19/08/2013
6.09
 81,700 6.02 6.09 5.95 0 200 -0.0
16/08/2013
6.02
 123,800 5.95 6.09 5.95 0 0 0
15/08/2013
5.95
 298,500 5.74 6.09 5.67 0 0 0
14/08/2013
5.74
 183,800 5.67 5.74 5.60 500 0 0.0
13/08/2013
5.67
 50,275 5.60 5.67 5.60 0 75 -0.0
12/08/2013
5.60
 76,600 5.60 5.67 5.53 0 12,400 -0.1
09/08/2013
5.60
 67,600 5.67 5.67 5.60 0 25,300 -0.2
08/08/2013
5.67
 82,300 5.74 5.88 5.67 0 21,100 -0.2
07/08/2013
5.74
 26,900 5.81 5.88 5.74 0 10,200 -0.1
06/08/2013
5.81
 43,100 5.74 5.81 5.67 0 15,000 -0.1
05/08/2013
5.74
 14,300 5.74 5.81 5.67 0 0 0
02/08/2013
5.74
 40,100 5.67 5.74 5.60 0 2,000 -0.0
01/08/2013
5.67
 26,100 5.67 5.74 5.53 0 0 0
31/07/2013
5.67
 13,600 5.74 5.74 5.60 0 0 0
30/07/2013
5.74
 71,800 5.67 5.74 5.60 0 0 0
29/07/2013
5.67
 24,000 5.81 5.81 5.60 0 0 0
26/07/2013
5.81
 106,100 5.67 5.81 5.60 0 60,000 -0.5
25/07/2013
5.67
 91,300 5.74 5.81 5.67 0 65,100 -0.5
24/07/2013
5.74
 96,700 5.95 5.95 5.74 0 33,400 -0.3
23/07/2013
5.95
 62,700 6.02 6.02 5.88 0 29,100 -0.2
22/07/2013
6.02
 192,300 6.09 6.09 5.95 0 0 0
19/07/2013
6.09
 58,700 6.02 6.09 6.02 0 800 -0.0
18/07/2013
6.02
 51,400 6.02 6.09 5.95 0 0 0
17/07/2013
6.02
 39,000 6.09 6.09 6.02 0 0 0
16/07/2013
6.09
 119,400 6.09 6.09 6.02 0 71,700 -0.6
15/07/2013
6.09
 57,200 5.95 6.09 6.02 0 1,000 -0.0
12/07/2013
5.95
 64,400 5.88 6.02 5.88 0 0 0
11/07/2013
5.88
 61,900 5.95 5.95 5.81 0 0 0
10/07/2013
5.95
 109,700 5.88 5.95 5.81 2,000 0 0.0
09/07/2013
5.88
 13,100 5.88 5.88 5.81 0 0 0
08/07/2013
5.88
 70,400 5.81 5.88 5.81 1,000 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |