CTCP Kinh doanh LPG Việt Nam (pvg)

6
-0.10
(-1.64%)
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
(2026-08-19) 		0.50 8.93% 2,514,100 -100 0.0
5.60
7.30
6
2 tháng
(2026-07-20) 		0.50 8.93% 3,343,700 -3,300 0.0
5.50
7.30
6
3 tháng
(2026-06-22) 		0.20 3.39% 4,388,200 -31,100 -0.2
5.50
7.30
6
6 tháng
(2026-03-23) 		-0.40 -6.15% 9,923,000 -4,000 0.0
5.50
7.30
6
12 tháng
(2025-09-23) 		-0.60 -8.96% 28,642,200 57,100 0.1
5.50
9.30
6
24 tháng
(2024-09-30) 		-0.70 -10.29% 49,808,453 -111,667 -1.2
5.50
9.30
6
36 tháng
(2023-10-04) 		-2.75 -31.08% 65,111,037 629,175 5.5
5.50
9.30
6
60 tháng
(2021-10-14) 		-9.18 -60.09% 227,409,064 2,187,970 20.5
4.87
16.58
6
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/09/2015
6.60
 26,400 6.60 6.68 6.60 500 0 0.0
10/09/2015
6.60
 9,000 6.68 6.68 6.60 0 0 0
09/09/2015
6.68
 9,400 6.68 6.75 6.68 0 0 0
08/09/2015
6.68
 18,200 6.60 6.68 6.60 0 4,000 0.0
07/09/2015
6.60
 21,000 6.75 6.75 6.60 0 0 0
04/09/2015
6.75
 15,200 6.68 6.83 6.45 0 0 0
03/09/2015
6.68
 65,200 6.60 6.68 6.53 39,200 0 0.3
01/09/2015
6.60
 26,200 6.60 6.75 6.60 0 0 0
31/08/2015
6.60
 79,400 6.75 6.75 6.60 0 0 0
28/08/2015
6.75
 107,900 6.75 6.90 6.68 0 0 0
27/08/2015
6.75
 58,700 6.90 6.98 6.75 0 0 0
26/08/2015
6.90
 129,000 6.38 6.90 6.38 0 0 0
25/08/2015
6.38
 75,800 6.38 6.38 6.15 0 0 0
24/08/2015
6.38
 324,300 6.68 6.68 6.23 0 0 0
21/08/2015
6.68
 128,600 6.98 6.98 6.68 0 0 0
20/08/2015
6.98
 117,700 6.90 6.98 6.75 0 0 0
19/08/2015
6.90
 19,600 7.05 7.05 6.90 0 0 0
18/08/2015
7.05
 71,060 6.98 7.05 6.98 0 27,900 -0.3
17/08/2015
6.98
 126,000 7.13 7.13 6.98 0 0 0
14/08/2015
7.13
 98,300 7.20 7.20 7.05 0 0 0
13/08/2015
7.20
 135,700 7.28 7.28 7.13 0 0 0
12/08/2015
7.28
 34,300 7.50 7.50 7.28 0 0 0
11/08/2015
7.50
 40,700 7.50 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 7.43 7.43 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 7.43 7.50 7.35 0 0 0
04/08/2015
7.43
 35,400 7.50 7.50 7.43 0 0 0
03/08/2015
7.50
 88,200 7.58 7.58 7.35 0 0 0
31/07/2015
7.58
 31,400 7.58 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 7.58 7.58 7.43 500 0 0.0
28/07/2015
7.58
 109,400 7.73 7.73 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 7.58 7.58 6.98 0 0 0
23/07/2015
7.58
 32,000 7.65 7.65 7.50 0 0 0
22/07/2015
7.65
 81,600 7.58 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 7.73 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 7.95 7.95 7.73 0 0 0
08/07/2015
7.95
 151,000 8.10 8.10 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 7.73 7.80 7.65 0 0 0
30/06/2015
7.73
 106,600 7.80 7.80 7.58 0 0 0
29/06/2015
7.80
 120,910 7.80 7.80 7.65 0 0 0
26/06/2015
7.80
 292,900 7.95 7.95 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 8.18 8.33 7.95 0 0 0
18/06/2015
8.18
 279,600 8.25 8.25 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 8.55 8.55 8.25 0 0 0
15/06/2015
8.55
 146,500 8.55 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 8.55 8.78 8.48 0 0 0
10/06/2015
8.55
 396,500 8.40 8.63 8.40 0 0 0
09/06/2015
8.40
 464,600 8.48 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 8.03 8.18 7.80 0 0 0
04/06/2015
8.03
 423,040 7.95 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 7.58 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 7.35 7.58 7.20 0 100 0.0
26/05/2015
7.35
 647,260 7.20 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 6.90 7.05 6.83 0 0 0
21/05/2015
6.90
 151,500 6.90 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 6.60 6.68 6.45 0 0 0
15/05/2015
6.60
 111,600 6.60 6.75 6.53 0 0 0
14/05/2015
6.60
 45,700 6.68 6.68 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 6.75 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 6.75 6.75 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 6.68 6.75 6.53 0 0 0
04/05/2015
6.68
 296,200 7.20 7.20 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 6.53 7.13 6.60 0 0 0
23/04/2015
6.53
 117,200 6.53 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

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