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)
12/08/2015
7.28
 34,300 7.35 7.43 7.28 0 0 0
11/08/2015
7.50
 40,700 7.43 7.50 7.43 0 0 0
10/08/2015
7.50
 58,600 7.35 7.58 7.35 0 0 0
07/08/2015
7.35
 19,200 7.35 7.35 7.35 0 0 0
06/08/2015
7.43
 105,000 7.43 7.43 7.28 0 0 0
05/08/2015
7.43
 7,600 7.35 7.50 7.35 0 0 0
04/08/2015
7.43
 35,400 7.43 7.43 7.43 0 0 0
03/08/2015
7.50
 88,200 7.43 7.50 7.35 0 0 0
31/07/2015
7.58
 31,400 7.50 7.58 7.50 0 0 0
30/07/2015
7.58
 57,400 7.50 7.58 7.43 0 0 0
29/07/2015
7.50
 91,600 7.50 7.58 7.43 500 0 0.0
28/07/2015
7.58
 109,400 7.65 7.65 7.58 0 0 0
27/07/2015
7.73
 89,700 7.58 7.73 7.58 0 0 0
24/07/2015
7.58
 23,500 7.43 7.58 6.98 0 0 0
23/07/2015
7.58
 32,000 7.50 7.65 7.50 0 0 0
22/07/2015
7.65
 81,600 7.50 7.65 7.43 0 0 0
21/07/2015
7.58
 113,830 7.58 7.58 7.50 0 0 0
20/07/2015
7.58
 340,700 7.73 7.73 7.43 0 0 0
17/07/2015
7.73
 51,910 7.80 7.80 7.73 0 0 0
16/07/2015
7.73
 80,950 7.73 7.80 7.73 0 0 0
15/07/2015
7.73
 169,900 7.80 7.88 7.73 0 0 0
14/07/2015
7.80
 81,500 7.88 7.88 7.80 0 0 0
13/07/2015
7.88
 85,400 7.80 7.88 7.80 0 0 0
10/07/2015
7.80
 61,010 7.88 7.88 7.80 0 0 0
09/07/2015
7.88
 99,120 7.80 7.88 7.73 0 0 0
08/07/2015
7.95
 151,000 7.50 7.95 7.50 0 0 0
07/07/2015
8.10
 65,900 8.25 8.25 8.10 0 0 0
06/07/2015
8.25
 444,022 7.95 8.33 7.95 0 0 0
03/07/2015
7.95
 117,800 7.80 8.03 7.80 0 0 0
02/07/2015
7.80
 68,080 7.73 7.80 7.65 0 0 0
01/07/2015
7.73
 25,000 7.80 7.80 7.65 0 0 0
30/06/2015
7.73
 106,600 7.73 7.80 7.58 0 0 0
29/06/2015
7.80
 120,910 7.73 7.80 7.65 0 0 0
26/06/2015
7.80
 292,900 7.88 7.88 7.73 0 0 0
25/06/2015
7.95
 138,600 7.95 7.95 7.80 0 0 0
24/06/2015
7.95
 295,900 7.80 7.95 7.73 0 0 0
23/06/2015
7.80
 149,300 7.95 7.95 7.80 0 7,000 -0.1
22/06/2015
7.95
 320,038 7.95 7.95 7.80 0 0 0
19/06/2015
7.95
 340,962 8.25 8.33 7.95 0 0 0
18/06/2015
8.18
 279,600 7.88 8.18 7.88 0 0 0
17/06/2015
8.25
 167,800 8.25 8.25 8.10 0 0 0
16/06/2015
8.25
 533,300 8.40 8.48 8.25 0 0 0
15/06/2015
8.55
 146,500 8.48 8.55 8.33 7,000 400 0.1
12/06/2015
8.55
 295,994 8.48 8.55 8.33 0 0 0
11/06/2015
8.48
 705,880 8.63 8.78 8.48 0 0 0
10/06/2015
8.55
 396,500 8.48 8.63 8.40 0 0 0
09/06/2015
8.40
 464,600 7.88 8.70 7.88 0 0 0
08/06/2015
8.48
 813,850 8.10 8.85 8.10 0 0 0
05/06/2015
8.10
 258,770 7.95 8.18 7.80 0 0 0
04/06/2015
8.03
 423,040 7.88 8.18 7.88 0 13,000 -0.1
03/06/2015
7.95
 629,710 7.50 8.03 7.50 0 100 0.0
02/06/2015
7.50
 400,800 7.65 7.65 7.43 0 0 0
01/06/2015
7.65
 186,300 7.58 7.73 7.58 0 0 0
29/05/2015
7.58
 362,800 7.65 7.65 7.50 0 0 0
28/05/2015
7.58
 652,910 7.43 7.80 7.43 0 50,000 -0.5
27/05/2015
7.43
 386,200 7.20 7.58 7.20 0 100 0.0
26/05/2015
7.35
 647,260 7.28 7.58 7.28 0 106,500 -1.1
25/05/2015
7.20
 392,900 6.98 7.28 6.98 0 72,800 -0.7
22/05/2015
6.98
 169,100 6.83 7.05 6.83 0 0 0
21/05/2015
6.90
 151,500 7.05 7.05 6.83 0 300 0.0
20/05/2015
6.90
 300,200 6.60 6.90 6.60 0 0 0
19/05/2015
6.60
 100,800 6.53 6.60 6.53 0 0 0
18/05/2015
6.53
 105,200 6.68 6.68 6.45 0 0 0
15/05/2015
6.60
 111,600 6.68 6.75 6.53 0 0 0
14/05/2015
6.60
 45,700 6.60 6.60 6.53 200 0 0.0
13/05/2015
6.68
 64,000 6.68 6.75 6.38 0 0 0
12/05/2015
6.68
 172,200 6.53 6.68 6.45 0 0 0
11/05/2015
6.53
 142,000 6.60 6.75 6.53 0 10,000 -0.1
08/05/2015
6.75
 67,800 6.60 6.75 6.60 0 0 0
07/05/2015
6.60
 90,900 6.60 6.68 6.53 0 0 0
06/05/2015
6.75
 120,000 6.75 6.90 6.68 0 5,000 0.0
05/05/2015
6.75
 143,200 6.60 6.75 6.53 0 0 0
04/05/2015
6.68
 296,200 7.05 7.05 6.60 0 0 0
27/04/2015
7.20
 401,200 7.13 7.35 7.13 5,000 400 0.0
24/04/2015
7.13
 659,710 6.68 7.13 6.60 0 0 0
23/04/2015
6.53
 117,200 6.60 6.60 6.53 0 0 0
22/04/2015
6.53
 186,000 6.38 6.60 6.38 0 0 0
21/04/2015
6.38
 67,100 6.38 6.45 6.38 1,000 0 0.0
20/04/2015
6.38
 19,900 6.45 6.45 6.38 0 0 0
17/04/2015
6.45
 43,300 6.68 6.68 6.45 3,200 0 0.0
16/04/2015
6.53
 53,510 6.68 6.68 6.45 0 0 0
15/04/2015
6.53
 170,600 6.38 6.68 6.30 0 0 0
14/04/2015
6.23
 33,600 6.30 6.38 6.23 0 0 0
13/04/2015
6.23
 45,700 6.38 6.38 6.23 0 0 0
10/04/2015
6.38
 71,200 6.45 6.53 6.38 0 20,000 -0.2
09/04/2015
6.45
 57,200 6.38 6.45 6.30 0 0 0
08/04/2015
6.30
 27,900 6.38 6.38 6.30 0 0 0
07/04/2015
6.30
 84,100 6.30 6.38 6.15 0 20,000 -0.2
06/04/2015
6.30
 26,500 6.38 6.38 6.23 0 0 0
03/04/2015
6.38
 14,700 6.30 6.38 6.30 0 0 0
02/04/2015
6.38
 26,500 6.30 6.38 6.23 200 0 0.0
01/04/2015
6.15
 57,200 6.30 6.30 6.15 0 0 0
31/03/2015
6.30
 72,600 6.30 6.45 6.30 0 0 0
30/03/2015
6.30
 61,800 6.53 6.53 6.30 0 0 0
27/03/2015
6.53
 64,000 6.68 6.68 6.53 0 0 0
26/03/2015
6.53
 54,100 6.68 6.68 6.53 0 0 0
25/03/2015
6.60
 55,600 6.75 6.75 6.60 0 0 0
24/03/2015
6.75
 31,700 6.75 6.75 6.60 0 0 0
23/03/2015
6.75
 42,820 6.90 6.90 6.68 0 0 0
20/03/2015
6.83
 321,100 6.75 7.13 6.75 0 0 0

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