CTCP Kinh doanh LPG Việt Nam (pvg)

6.60
-0.10
(-1.49%)

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
(2024-10-14)
-0.20 -2.90% 715,100 133 0.0
6.70
6.90
6.70
2 tháng
(2024-09-13)
-0.20 -2.90% 1,442,500 9,633 0.1
6.70
7
6.70
3 tháng
(2024-08-14)
-0.30 -4.29% 2,730,400 47,530 0.3
6.70
7.30
6.70
6 tháng
(2024-05-16)
-1.15 -14.62% 8,791,200 205,875 1.6
6.70
8.49
6.70
12 tháng
(2023-11-20)
-1.60 -19.31% 12,752,100 561,175 4.9
6.70
8.67
6.70
24 tháng
(2022-11-23)
0.51 8.17% 48,637,041 1,589,875 14.5
6.02
9.95
6.70
36 tháng
(2021-11-29)
-6.17 -47.92% 144,898,379 2,273,670 21.9
4.87
16.58
6.70
60 tháng
(2019-12-09)
-0.21 -3% 241,785,644 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)
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
02/04/2013
5.60
157,900 5.67 5.74 5.60 0 0 0
01/04/2013
5.67
156,700 5.46 5.81 5.46 0 0 0
29/03/2013
5.46
160,200 5.39 5.46 5.25 0 0 0
28/03/2013
5.39
74,000 5.39 5.53 5.39 0 0 0
27/03/2013
5.39
120,400 5.53 5.53 5.39 1,000 0 0.0
26/03/2013
5.53
51,200 5.67 5.67 5.53 0 0 0
25/03/2013
5.67
138,200 5.67 5.81 5.60 10,000 0 0.1
22/03/2013
5.67
87,100 5.74 5.74 5.60 6,000 0 0.0
21/03/2013
5.74
129,700 5.74 5.81 5.67 0 0 0
20/03/2013: Cổ tức tiền mặt tỉ lệ: 8%
20/03/2013
5.74
289,900 5.67 5.88 5.74 39,000 0 0.3
19/03/2013
5.67
112,300 5.67 5.67 5.48 0 0 0
18/03/2013
5.67
142,400 5.73 5.73 5.54 0 0 0
15/03/2013
5.73
297,100 5.73 5.73 5.61 0 0 0
14/03/2013
5.73
58,900 5.73 5.73 5.61 0 0 0
13/03/2013
5.73
264,300 5.86 5.93 5.67 39,100 0 0.3
12/03/2013
5.86
722,600 5.48 5.93 5.42 0 0 0
11/03/2013
5.48
168,600 5.29 5.48 5.29 38,000 0 0.3
08/03/2013
5.29
177,100 5.29 5.35 5.29 57,000 0 0.5
07/03/2013
5.29
81,400 5.35 5.35 5.29 0 0 0
06/03/2013
5.35
90,000 5.22 5.35 5.22 5,000 0 0.0
05/03/2013
5.22
143,500 5.29 5.29 5.16 19,000 0 0.2
04/03/2013
5.29
201,600 5.61 5.61 5.22 19,100 0 0.2
01/03/2013
5.61
245,800 5.48 5.61 5.48 41,700 0 0.4
28/02/2013
5.48
306,900 5.48 5.61 5.48 140,500 0 1.2
27/02/2013
5.48
208,500 5.35 5.48 5.29 0 0 0
26/02/2013
5.35
370,500 5.80 5.80 5.22 0 0 0
25/02/2013
5.80
114,100 5.73 5.80 5.67 17,000 0 0.2
22/02/2013
5.73
314,900 5.61 5.86 5.48 37,000 0 0.3
21/02/2013
5.61
735,900 6.12 6.12 5.54 0 128,000 -1.2
20/02/2013
6.12
343,200 5.99 6.12 5.86 0 0 0
19/02/2013
5.99
306,000 6.12 6.12 5.93 0 0 0
18/02/2013
6.12
350,500 5.93 6.18 5.93 0 0 0
08/02/2013
5.93
230,300 5.99 6.05 5.93 0 0 0
07/02/2013
5.99
350,900 5.67 5.99 5.67 108,000 0 1.0
06/02/2013
5.67
261,400 5.54 5.73 5.54 0 0 0
05/02/2013
5.54
164,300 5.61 5.61 5.48 100 0 0.0
04/02/2013
5.61
107,400 5.67 5.73 5.54 1,200 0 0.0
01/02/2013
5.67
242,800 5.61 5.67 5.54 7,000 0 0.1
31/01/2013
5.61
188,800 5.73 5.86 5.61 3,400 5,900 -0.0
30/01/2013
5.73
376,900 5.73 5.86 5.73 52,400 0 0.5
29/01/2013
5.73
299,600 5.73 5.80 5.61 55,000 500 0.5
28/01/2013
5.73
443,300 5.67 5.93 5.67 12,300 0 0.1
25/01/2013
5.67
337,300 5.61 5.73 5.54 0 0 0
24/01/2013
5.61
176,000 5.48 5.61 5.35 0 500 -0.0
23/01/2013
5.48
183,600 5.42 5.61 5.35 2,100 1,500 0.0
22/01/2013
5.42
225,500 5.67 5.67 5.29 4,000 0 0.0
21/01/2013
5.67
270,700 5.73 5.86 5.54 3,000 0 0.0
18/01/2013
5.73
261,600 5.86 5.93 5.67 8,000 500 0.1
17/01/2013
5.86
262,300 6.05 6.24 5.86 0 500 -0.0
16/01/2013
6.05
1,505,200 5.73 6.18 5.80 92,000 92,500 -0.0
15/01/2013
5.73
464,400 5.54 5.73 5.54 19,000 5,900 0.1
14/01/2013
5.54
232,100 5.54 5.61 5.29 0 1,000 -0.0
11/01/2013
5.54
373,200 5.48 5.80 5.42 100 14,600 -0.1
10/01/2013
5.48
249,000 5.48 5.54 5.22 6,000 0 0.1
09/01/2013
5.48
494,000 5.67 5.86 5.35 23,400 20,000 0.0
08/01/2013
5.67
373,500 5.61 5.80 5.61 0 0 0
07/01/2013
5.61
500,600 5.54 5.93 5.61 14,000 0 0.1
04/01/2013
5.54
363,400 5.29 5.61 5.29 100 0 0.0
03/01/2013
5.29
354,500 5.48 5.61 5.22 0 0 0
02/01/2013
5.48
558,100 5.16 5.48 5.10 100 0 0.0
28/12/2012
5.16
360,600 5.16 5.22 5.03 0 0 0
27/12/2012
5.16
188,000 5.16 5.29 5.10 0 0 0
26/12/2012
5.16
264,400 5.03 5.22 5.10 0 0 0
25/12/2012
5.03
649,900 4.97 5.29 4.97 500 0 0.0
24/12/2012
4.97
198,900 4.78 4.97 4.84 0 0 0
21/12/2012
4.78
168,100 4.84 4.84 4.72 4,900 0 0.0
20/12/2012
4.84
193,400 4.91 4.97 4.84 0 0 0
19/12/2012
4.91
222,800 4.84 4.97 4.84 0 1,000 -0.0
18/12/2012
4.84
64,500 4.97 4.97 4.78 3,000 0 0.0
17/12/2012
4.97
265,200 4.84 4.97 4.84 0 0 0
14/12/2012
4.84
104,800 4.97 4.97 4.78 0 0 0
13/12/2012
4.97
162,600 5.03 5.10 4.84 0 0 0
12/12/2012
5.03
151,700 4.97 5.10 4.84 0 0 0
11/12/2012
4.97
188,100 4.91 4.97 4.84 0 500 -0.0
10/12/2012
4.91
257,500 4.78 4.97 4.72 0 500 -0.0
07/12/2012
4.78
147,500 4.65 4.78 4.65 2,500 500 0.0
06/12/2012
4.65
122,300 4.72 4.72 4.59 0 0 0
05/12/2012
4.72
172,800 4.65 4.84 4.65 8,000 700 0.1
04/12/2012
4.65
103,100 4.52 4.72 4.52 0 0 0
03/12/2012
4.52
87,300 4.52 4.59 4.46 10,000 0 0.1
30/11/2012
4.52
123,500 4.59 4.65 4.46 0 0 0
29/11/2012
4.59
23,300 4.65 4.65 4.59 2,000 0 0.0
28/11/2012
4.65
123,000 4.65 4.65 4.52 0 0 0
27/11/2012
4.65
33,300 4.59 4.65 4.52 0 0 0
26/11/2012
4.59
77,500 4.78 4.78 4.52 300 0 0.0
23/11/2012
4.78
140,900 4.78 4.84 4.65 7,000 0 0.1
22/11/2012
4.78
47,800 4.84 4.84 4.72 0 100 -0.0
21/11/2012
4.84
55,200 4.84 4.91 4.52 4,000 0 0.0
20/11/2012
4.84
116,400 4.84 4.91 4.72 0 0 0
19/11/2012
4.84
46,400 4.84 5.03 4.78 3,500 0 0.0
16/11/2012
4.84
45,500 4.78 4.84 4.72 0 0 0
15/11/2012
4.78
55,900 4.78 4.78 4.72 2,000 0 0.0
14/11/2012
4.78
153,200 4.78 4.91 4.78 8,500 20,400 -0.1
13/11/2012
4.78
84,500 4.91 4.91 4.78 0 0 0
12/11/2012
4.91
129,100 4.78 4.91 4.72 0 0 0
09/11/2012
4.78
20,700 4.72 4.78 4.65 0 0 0
08/11/2012
4.72
52,200 4.84 4.84 4.65 0 500 -0.0
07/11/2012
4.84
82,200 4.78 4.91 4.78 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |