CTCP Kinh doanh LPG Việt Nam (pvg)

6.70
0
(0%)

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
(2024-10-09)
-0.10 -1.47% 772,300 22,133 0.2
6.70
6.90
6.70
2 tháng
(2024-09-09)
-0.40 -5.63% 1,577,900 11,865 0.1
6.70
7.10
6.70
3 tháng
(2024-08-12)
-0.30 -4.29% 2,874,900 50,930 0.4
6.70
7.30
6.70
6 tháng
(2024-05-13)
-1.15 -14.62% 8,804,600 205,775 1.6
6.70
8.49
6.70
12 tháng
(2023-11-14)
-1.70 -20.19% 12,828,700 561,775 4.9
6.70
8.67
6.70
24 tháng
(2022-11-21)
0.77 13.01% 48,798,302 1,588,875 14.5
5.93
9.95
6.70
36 tháng
(2021-11-24)
-6.34 -48.61% 146,088,558 2,275,670 21.9
4.87
16.58
6.70
60 tháng
(2019-12-05)
-0.47 -6.51% 241,854,194 2,258,260 21.5
4.87
16.58
6.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/07/2013
5.81
112,500 5.95 5.95 5.74 0 0 0
04/07/2013
5.95
32,000 5.88 5.95 5.88 0 0 0
03/07/2013
5.88
71,100 6.02 6.02 5.88 0 0 0
02/07/2013
6.02
212,800 6.02 6.02 5.88 1,000 0 0.0
01/07/2013
6.02
13,900 5.95 6.02 5.88 3,000 100 0.0
28/06/2013
5.95
104,600 6.09 6.09 5.88 0 0 0
27/06/2013
6.09
57,600 6.02 6.09 5.95 0 0 0
26/06/2013
6.02
85,900 5.81 6.02 5.74 0 0 0
25/06/2013
5.81
194,700 6.16 6.16 5.74 0 0 0
24/06/2013
6.16
42,500 6.16 6.16 6.09 0 0 0
21/06/2013
6.16
105,600 6.16 6.16 6.02 0 0 0
20/06/2013
6.16
74,000 6.23 6.23 5.95 0 0 0
19/06/2013
6.23
59,900 6.16 6.30 6.16 1,000 0 0.0
18/06/2013
6.16
65,500 6.23 6.23 6.02 5,000 0 0.0
17/06/2013
6.23
60,200 6.30 6.30 6.02 0 0 0
14/06/2013
6.30
77,200 6.30 6.37 6.30 0 0 0
13/06/2013
6.30
118,400 6.44 6.44 6.23 0 4,000 -0.0
12/06/2013
6.44
438,200 6.37 6.58 6.16 0 0 0
11/06/2013
6.37
169,600 6.51 6.51 6.30 0 0 0
10/06/2013
6.51
343,500 6.58 6.58 6.30 0 0 0
07/06/2013
6.58
525,000 6.44 6.58 6.37 0 4,200 -0.0
06/06/2013
6.44
229,200 6.37 6.44 6.30 23,000 5,800 0.2
05/06/2013
6.37
221,800 6.30 6.37 6.16 0 0 0
04/06/2013
6.30
429,200 6.51 6.51 6.16 0 0 0
03/06/2013
6.51
436,500 6.58 6.58 6.30 0 0 0
31/05/2013
6.58
348,000 6.72 6.93 6.51 2,000 0 0.0
30/05/2013
6.72
965,400 6.37 6.72 6.30 0 13,000 -0.1
29/05/2013
6.37
1,094,700 6.09 6.44 6.09 500 0 0.0
28/05/2013
6.09
296,800 6.02 6.16 5.95 0 0 0
27/05/2013
6.02
488,900 5.95 6.30 6.02 31,900 108,000 -0.7
24/05/2013
5.95
828,600 5.53 5.95 5.53 33,100 25,000 0.1
23/05/2013
5.53
270,300 5.60 5.60 5.46 0 71,700 -0.6
22/05/2013
5.60
169,900 5.46 5.60 5.46 3,300 10,000 -0.1
21/05/2013
5.46
212,800 5.32 5.53 5.39 0 0 0
20/05/2013
5.32
77,100 5.32 5.39 5.25 0 20,000 -0.2
17/05/2013
5.32
9,000 5.39 5.39 5.32 0 0 0
16/05/2013
5.39
11,500 5.39 5.39 5.32 0 0 0
15/05/2013
5.39
46,800 5.39 5.39 5.32 0 0 0
14/05/2013
5.39
123,500 5.46 5.46 5.25 0 0 0
13/05/2013
5.46
52,000 5.46 5.46 5.39 0 20,000 -0.2
10/05/2013
5.46
32,400 5.46 5.53 5.39 8,000 0 0.1
09/05/2013
5.46
48,900 5.39 5.53 5.39 0 0 0
08/05/2013
5.39
40,900 5.39 5.39 5.32 0 0 0
07/05/2013
5.39
74,600 5.53 5.53 5.39 0 0 0
06/05/2013
5.53
156,400 5.32 5.53 5.39 0 0 0
03/05/2013
5.32
41,400 5.25 5.32 5.25 0 0 0
02/05/2013
5.25
39,300 5.32 5.39 5.25 0 0 0
26/04/2013
5.32
12,600 5.32 5.32 5.25 0 0 0
25/04/2013
5.32
13,400 5.32 5.39 5.25 0 100 -0.0
24/04/2013
5.32
40,500 5.25 5.60 5.25 10,900 0 0.1
23/04/2013
5.25
25,900 5.25 5.32 5.18 0 0 0
22/04/2013
5.25
25,200 5.25 5.32 5.18 15,000 0 0.1
18/04/2013
5.25
79,900 5.32 5.39 5.25 0 0 0
17/04/2013
5.32
33,600 5.32 5.32 5.18 0 0 0
16/04/2013
5.32
62,900 5.32 5.32 5.18 0 0 0
15/04/2013
5.32
120,200 5.46 5.46 5.32 0 0 0
12/04/2013
5.46
90,700 5.53 5.60 5.46 2,000 0 0.0
11/04/2013
5.53
88,100 5.46 5.60 5.39 100 0 0.0
10/04/2013
5.46
154,500 5.60 5.67 5.46 0 0 0
09/04/2013
5.60
188,100 5.53 5.67 5.60 0 0 0
08/04/2013
5.53
70,100 5.60 5.67 5.53 0 1,000 -0.0
05/04/2013
5.60
110,400 5.46 5.60 5.39 0 0 0
04/04/2013
5.46
82,900 5.60 5.60 5.46 100 0 0.0
03/04/2013
5.60
80,200 5.60 5.60 5.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |