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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |