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)
20/10/2014
8.85
 106,004 9.23 9.23 8.85 0 0 0
17/10/2014
9.08
 193,500 9.00 9.15 8.63 0 0 0
16/10/2014
9.00
 249,000 9.45 9.45 8.93 1,000 0 0.0
15/10/2014
9.38
 337,525 9.53 9.53 9.30 0 0 0
14/10/2014
9.53
 163,905 9.68 9.68 9.53 0 0 0
13/10/2014
9.68
 114,500 9.68 9.68 9.53 0 0 0
10/10/2014
9.68
 307,400 9.83 9.90 9.60 0 0 0
09/10/2014
9.83
 363,500 9.90 9.98 9.83 0 0 0
08/10/2014
9.75
 349,744 9.83 9.98 9.75 0 0 0
07/10/2014
9.90
 205,301 10.05 10.05 9.90 0 0 0
06/10/2014
9.98
 600,400 9.75 10.20 9.75 2,000 0 0.0
03/10/2014
9.75
 603,730 9.68 9.83 9.60 0 0 0
02/10/2014
9.68
 428,905 9.68 9.75 9.60 0 0 0
01/10/2014
9.68
 501,100 9.53 9.83 9.53 10,000 0 0.1
30/09/2014
9.45
 470,800 9.53 9.60 9.45 0 0 0
29/09/2014
9.60
 280,700 9.75 9.75 9.53 800 0 0.0
26/09/2014
9.75
 568,800 9.83 9.90 9.60 0 0 0
25/09/2014
9.83
 518,951 9.68 9.83 9.38 0 0 0
24/09/2014
9.53
 633,500 9.68 9.83 9.45 200 0 0.0
23/09/2014
9.75
 728,200 9.75 10.05 9.68 0 10,000 -0.1
22/09/2014
9.90
 745,450 10.35 10.50 9.83 800 0 0.0
19/09/2014
10.20
 402,200 10.05 10.35 9.90 0 0 0
18/09/2014
10.05
 1,235,803 11.03 11.03 10.05 0 10,000 -0.1
17/09/2014
10.95
 2,745,539 10.43 11.40 10.43 0 15,000 -0.2
16/09/2014
10.43
 778,920 10.20 10.43 9.90 0 0 0
15/09/2014
10.20
 2,122,010 9.90 10.65 9.90 49,200 25,000 0.3
12/09/2014
9.90
 666,210 9.75 9.90 9.45 69,000 6,000 0.8
11/09/2014
9.75
 577,400 9.60 9.83 9.45 300 0 0.0
10/09/2014
9.60
 990,300 8.93 9.68 8.93 0 0 0
09/09/2014
9.00
 1,134,040 10.05 10.13 9.00 0 0 0
08/09/2014
9.98
 1,053,300 9.98 10.20 9.90 0 0 0
05/09/2014
9.83
 694,110 9.68 9.90 9.60 0 4,000 -0.1
04/09/2014
9.45
 406,000 9.68 9.68 9.38 900 0 0.0
03/09/2014
9.75
 550,500 9.75 9.90 9.68 0 0 0
29/08/2014
9.68
 623,500 9.98 9.98 9.68 0 0 0
28/08/2014
9.98
 1,147,100 9.60 10.28 9.38 0 0 0
27/08/2014
9.60
 1,091,950 9.98 9.98 9.60 0 0 0
26/08/2014
9.98
 888,215 10.35 10.43 9.98 0 0 0
25/08/2014
10.28
 861,010 10.20 10.50 10.05 0 0 0
22/08/2014
10.20
 435,900 10.43 10.50 10.13 0 0 0
21/08/2014
10.35
 1,352,020 9.98 10.65 9.98 0 5,000 -0.1
20/08/2014
9.98
 1,056,530 9.75 9.98 9.60 0 0 0
19/08/2014
9.98
 708,210 10.35 10.35 9.83 10,000 0 0.1
18/08/2014
10.28
 2,084,360 9.38 10.28 9.38 0 0 0
15/08/2014
9.38
 2,138,560 8.63 9.38 8.48 5,000 0 0.1
14/08/2014
8.55
 163,500 8.85 8.85 8.55 0 0 0
13/08/2014
8.78
 243,430 8.63 8.78 8.55 0 0 0
12/08/2014
8.63
 108,800 8.70 8.70 8.48 0 0 0
11/08/2014
8.70
 110,800 8.85 9.38 8.55 0 0 0
08/08/2014
8.70
 261,300 8.63 8.70 8.48 0 47,900 -0.5
07/08/2014
8.63
 89,500 8.48 8.63 8.48 0 0 0
06/08/2014
8.63
 98,900 8.63 8.63 8.48 0 0 0
05/08/2014
8.63
 219,810 8.48 8.93 8.40 0 0 0
04/08/2014
8.33
 145,100 8.33 8.33 8.33 39,900 0 0.4
01/08/2014
8.40
 134,400 8.33 8.40 8.18 0 0 0
31/07/2014
8.48
 87,600 8.25 8.48 8.25 8,000 0 0.1
30/07/2014
8.33
 52,400 8.33 8.33 8.18 0 0 0
29/07/2014
8.25
 82,800 8.33 8.33 8.18 0 0 0
28/07/2014
8.33
 319,310 8.48 8.48 8.18 0 0 0
25/07/2014
8.55
 290,100 7.80 8.78 7.80 74,000 0 0.9
24/07/2014
8.63
 213,960 8.63 8.78 8.55 12,500 0 0.1
23/07/2014
8.63
 143,700 8.70 8.70 8.55 0 0 0
22/07/2014
8.70
 157,010 8.85 8.85 8.55 3,500 0 0.0
21/07/2014
8.70
 298,500 8.85 8.93 8.63 0 6,000 -0.1
18/07/2014
8.85
 453,300 8.78 8.93 8.70 53,500 0 0.6
17/07/2014
8.78
 185,810 8.78 8.85 8.63 31,100 0 0.4
16/07/2014
8.78
 617,600 7.95 9.23 7.95 0 0 0
15/07/2014
8.78
 506,700 8.63 8.93 8.63 0 0 0
14/07/2014
8.63
 290,100 8.63 8.63 8.48 0 0 0
11/07/2014
8.63
 287,800 8.55 8.63 8.40 0 0 0
10/07/2014
8.63
 667,200 8.78 8.78 8.48 0 0 0
09/07/2014
8.78
 510,400 8.78 9.08 8.78 1,300 38,000 -0.4
08/07/2014
8.78
 293,000 8.70 8.78 8.55 0 0 0
07/07/2014
8.70
 565,600 8.55 8.85 8.55 0 0 0
04/07/2014
8.55
 394,450 8.70 8.70 8.55 44,000 0 0.5
03/07/2014
8.70
 437,700 8.63 8.93 8.55 0 0 0
02/07/2014
8.63
 720,910 8.48 8.63 8.33 0 0 0
01/07/2014
8.33
 344,300 8.33 8.55 8.33 0 0 0
30/06/2014
8.33
 292,140 8.63 8.63 8.33 1,000 0 0.0
27/06/2014
8.40
 359,440 8.40 8.48 8.25 0 0 0
26/06/2014
8.33
 662,040 8.33 8.55 8.10 2,000 15,600 -0.1
25/06/2014
8.25
 785,650 7.95 8.40 7.95 2,000 0 0.0
24/06/2014
7.95
 304,300 7.95 8.03 7.80 0 60,000 -0.6
23/06/2014
7.95
 173,890 8.03 8.10 7.88 0 0 0
20/06/2014
7.95
 430,200 7.95 8.33 7.95 31,100 0 0.3
19/06/2014
7.95
 472,800 7.88 7.95 7.65 0 44,400 -0.5
18/06/2014
8.03
 1,099,400 7.80 8.25 7.73 13,000 0 0.1
17/06/2014
7.80
 218,100 7.65 7.80 7.58 0 30,000 -0.3
16/06/2014
7.73
 129,000 7.73 7.73 7.65 0 0 0
13/06/2014
7.73
 283,000 7.65 7.88 7.65 0 0 0
12/06/2014
7.58
 164,800 7.58 7.65 7.58 0 30,000 -0.3
11/06/2014
7.65
 134,500 7.50 7.65 7.50 0 0 0
10/06/2014
7.50
 122,900 7.58 7.58 7.43 0 2,000 0.0
09/06/2014
7.58
 221,200 7.58 7.88 7.50 1,000 0 0.0
06/06/2014
7.65
 104,200 7.58 7.65 7.43 0 0 0
05/06/2014
7.58
 54,200 7.65 7.65 7.35 0 0 0
04/06/2014
7.58
 108,600 7.35 7.65 7.35 0 0 0
03/06/2014: Cổ tức tiền mặt tỉ lệ: 7%
03/06/2014
7.58
 104,500 7.50 7.58 7.28 1,000 0 0.0
02/06/2014
7.35
 296,900 7.49 7.56 7.28 0 10,000 -0.1
30/05/2014
7.70
 173,500 7.56 7.70 7.49 5,000 0 0.1

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