CTCP Kinh doanh LPG Việt Nam (pvg)

6.80
0.10
(1.49%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |