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)
19/03/2015
6.75
 55,200 6.68 6.75 6.53 0 0 0
18/03/2015
6.68
 102,200 6.68 6.68 6.53 0 0 0
17/03/2015
6.68
 50,100 6.68 6.68 6.60 0 0 0
16/03/2015
6.60
 49,600 6.75 6.75 6.60 0 0 0
13/03/2015
6.83
 50,418 6.83 6.83 6.75 0 0 0
12/03/2015
6.75
 43,100 6.83 6.83 6.75 0 0 0
11/03/2015
6.75
 42,600 6.75 6.75 6.75 0 0 0
10/03/2015
6.75
 66,650 6.75 6.83 6.68 0 0 0
09/03/2015
6.83
 75,500 6.83 6.83 6.68 0 49,100 -0.4
06/03/2015
6.98
 62,600 7.05 7.13 6.83 4,000 27,700 -0.2
05/03/2015
7.05
 298,222 6.75 7.20 6.75 20,000 0 0.2
04/03/2015
6.68
 87,000 6.98 6.98 6.68 16,000 0 0.1
03/03/2015
6.60
 32,100 6.68 6.68 6.60 0 0 0
02/03/2015
6.60
 67,600 6.75 6.75 6.60 0 0 0
27/02/2015
6.75
 31,800 6.68 6.75 6.68 4,000 0 0.0
26/02/2015
6.75
 35,200 6.75 6.75 6.60 2,000 0 0.0
25/02/2015
6.68
 50,100 6.75 6.75 6.68 0 5,500 0.0
24/02/2015
6.75
 4,620 6.75 6.75 6.68 0 0 0
13/02/2015
6.75
 28,900 6.60 6.75 6.60 0 4,200 0.0
12/02/2015
6.60
 6,600 6.68 6.68 6.60 0 0 0
11/02/2015
6.68
 1,600 6.60 6.68 6.53 0 0 0
10/02/2015
6.60
 64,400 6.45 6.60 6.45 0 0 0
09/02/2015
6.45
 20,200 6.60 6.60 6.45 0 0 0
06/02/2015
6.45
 32,900 6.53 6.53 6.45 0 0 0
05/02/2015
6.53
 66,800 6.60 6.60 6.45 500 0 0.0
04/02/2015
6.60
 57,200 6.53 6.60 6.45 0 0 0
03/02/2015
6.53
 49,204 6.53 6.53 6.53 0 0 0
02/02/2015
6.53
 57,300 6.75 6.75 6.53 0 0 0
30/01/2015
6.60
 38,000 6.60 6.60 6.53 0 0 0
29/01/2015
6.60
 118,600 6.68 6.68 6.53 0 3,000 0.0
28/01/2015
6.68
 66,900 6.75 6.75 6.68 0 0 0
27/01/2015
6.75
 189,200 6.83 6.90 6.68 0 0 0
26/01/2015
6.83
 236,700 6.98 6.98 6.83 900 0 0.0
23/01/2015
6.98
 78,100 6.90 7.05 6.90 0 0 0
22/01/2015
6.90
 59,500 6.90 6.98 6.90 0 0 0
21/01/2015
6.90
 137,600 7.13 7.13 6.90 0 300 0.0
20/01/2015
7.13
 50,300 7.13 7.28 6.90 0 0 0
19/01/2015
7.13
 38,400 7.35 7.35 7.13 6,300 0 0.1
16/01/2015
7.28
 87,700 7.35 7.35 7.13 0 0 0
15/01/2015
7.28
 384,710 6.90 7.35 6.90 0 0 0
14/01/2015
6.90
 47,800 6.83 6.90 6.75 0 0 0
13/01/2015
6.90
 52,070 6.83 6.90 6.83 0 0 0
12/01/2015
6.83
 76,000 6.83 6.98 6.83 0 0 0
09/01/2015
6.90
 154,000 6.83 7.05 6.83 0 0 0
08/01/2015
6.83
 124,200 6.98 6.98 6.83 0 0 0
07/01/2015
6.90
 133,900 6.83 6.98 6.75 0 0 0
06/01/2015
6.98
 18,000 6.90 6.98 6.83 0 0 0
05/01/2015
6.98
 30,400 6.98 7.05 6.98 0 0 0
31/12/2014
7.05
 49,600 6.90 7.28 6.90 0 1,000 0.0
30/12/2014
6.83
 75,950 6.83 6.90 6.60 0 0 0
29/12/2014
6.90
 63,600 6.98 7.13 6.83 2,000 0 0.0
26/12/2014
6.98
 35,400 7.13 7.20 6.98 0 0 0
25/12/2014
7.05
 26,700 7.13 7.28 7.05 0 0 0
24/12/2014
7.20
 53,000 7.20 7.50 7.20 0 0 0
23/12/2014
7.13
 178,606 7.28 7.35 7.13 500 0 0.0
22/12/2014
7.28
 88,250 7.05 7.50 7.05 0 0 0
19/12/2014
7.43
 68,934 7.43 7.50 7.28 100 0 0.0
18/12/2014
7.35
 72,800 7.05 7.43 7.05 4,000 0 0.0
17/12/2014
7.13
 178,100 7.43 7.50 6.90 0 1,000 0.0
16/12/2014
7.43
 132,720 7.58 7.58 7.43 0 0 0
15/12/2014
7.65
 37,600 7.73 7.95 7.65 0 0 0
12/12/2014
7.73
 339,100 7.35 7.73 7.35 288,400 293,200 0.0
11/12/2014
7.50
 26,127 7.50 7.65 7.50 500 0 0.0
10/12/2014
7.65
 73,000 7.28 7.65 7.28 0 0 0
09/12/2014
7.28
 482,613 7.88 7.88 7.20 8,000 0 0.1
08/12/2014
7.95
 133,000 8.18 8.25 7.95 0 0 0
05/12/2014
8.25
 119,560 8.33 8.33 8.10 0 0 0
04/12/2014
8.25
 143,100 8.33 8.40 8.25 0 0 0
03/12/2014
8.40
 81,800 8.40 8.48 8.33 0 0 0
02/12/2014
8.33
 91,600 8.48 8.48 8.25 0 0 0
01/12/2014
8.33
 138,400 8.25 8.48 8.25 0 0 0
28/11/2014
8.33
 78,900 8.48 8.48 8.33 0 0 0
27/11/2014
8.48
 166,684 8.40 8.48 8.25 0 0 0
26/11/2014
8.40
 184,300 8.63 8.78 8.25 0 0 0
25/11/2014
8.55
 157,100 8.48 8.55 8.33 0 0 0
24/11/2014
8.55
 222,300 8.78 8.78 8.48 0 0 0
21/11/2014
8.70
 236,100 8.93 8.93 8.70 0 0 0
20/11/2014
8.85
 138,700 8.85 8.85 8.70 0 0 0
19/11/2014
8.78
 47,300 8.78 8.78 8.70 0 0 0
18/11/2014
8.85
 76,100 8.93 9.08 8.78 0 0 0
17/11/2014
8.85
 194,400 8.85 8.93 8.78 0 0 0
14/11/2014
8.78
 220,500 9.00 9.00 8.78 0 0 0
13/11/2014
9.00
 244,005 9.00 9.00 8.93 0 0 0
12/11/2014
9.00
 121,300 9.00 9.08 8.93 0 0 0
11/11/2014
9.00
 181,500 9.00 9.08 8.93 0 0 0
10/11/2014
9.00
 161,700 9.23 9.30 8.93 1,000 0 0.0
07/11/2014
9.08
 158,700 9.08 9.08 8.93 0 0 0
06/11/2014
9.08
 142,600 9.15 9.30 9.00 0 0 0
05/11/2014
9.15
 328,400 9.00 9.38 8.85 1,800 0 0.0
04/11/2014
9.00
 372,484 8.78 9.08 8.78 0 0 0
03/11/2014
8.78
 190,410 8.93 8.93 8.70 0 0 0
31/10/2014
8.85
 107,700 8.78 8.85 8.55 0 0 0
30/10/2014
8.63
 127,200 8.70 8.70 8.40 0 5,000 -0.1
29/10/2014
8.70
 63,900 8.63 8.70 8.55 1,600 0 0.0
28/10/2014
8.55
 146,500 8.40 8.63 8.33 0 0 0
27/10/2014
8.33
 186,400 8.63 8.85 8.33 0 0 0
24/10/2014
8.63
 154,300 8.70 8.70 8.55 5,000 3,000 0.0
23/10/2014
8.70
 142,700 9.00 9.00 8.70 0 0 0
22/10/2014
8.93
 146,000 8.85 9.00 8.78 1,900 0 0.0
21/10/2014
8.70
 104,311 8.85 8.85 8.70 0 0 0

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