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
(2024-10-23) 		-0.10 -1.47% 851,655 -1,300 -0.0
6.60
6.90
6.70
2 tháng
(2024-09-23) 		-0.20 -2.90% 1,645,865 4,333 0.0
6.60
6.90
6.70
3 tháng
(2024-08-26) 		-0.30 -4.29% 2,712,833 38,222 0.3
6.60
7.30
6.70
6 tháng
(2024-05-27) 		-1.79 -21.05% 8,684,329 190,675 1.5
6.60
8.49
6.70
12 tháng
(2023-11-28) 		-1.42 -17.50% 12,984,924 537,475 4.7
6.60
8.67
6.70
24 tháng
(2022-12-05) 		-0.56 -7.66% 48,039,974 1,576,575 14.4
6.02
9.95
6.70
36 tháng
(2021-12-08) 		-5.82 -46.49% 142,863,006 2,030,370 18.4
4.87
16.58
6.70
60 tháng
(2019-12-19) 		-0.38 -5.37% 241,737,268 2,245,960 21.4
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)
28/06/2012
7.07
 313,300 6.88 7.07 6.75 0 0 0
27/06/2012
6.88
 197,900 7.01 7.14 6.50 0 0 0
26/06/2012
7.01
 480,800 7.26 7.65 6.82 25,000 0 0.3
25/06/2012
7.26
 293,300 7.65 7.65 7.26 1,000 0 0.0
22/06/2012
7.65
 325,200 7.84 7.84 7.65 0 0 0
21/06/2012
7.84
 190,600 7.90 7.96 7.77 0 38,000 -0.5
20/06/2012
7.90
 89,200 7.84 7.96 7.84 0 100 -0.0
19/06/2012
7.84
 320,300 8.03 8.03 7.77 0 0 0
18/06/2012
8.03
 227,300 8.03 8.22 7.96 0 0 0
15/06/2012
8.03
 318,300 7.90 8.09 7.84 0 0 0
14/06/2012
7.90
 329,400 7.90 8.03 7.84 1,000 40,000 -0.5
13/06/2012
7.90
 176,600 7.90 8.03 7.84 0 0 0
12/06/2012
7.90
 270,100 8.03 8.28 7.90 0 0 0
11/06/2012
8.03
 612,100 7.90 8.28 7.77 0 0 0
08/06/2012
7.90
 597,400 8.03 8.16 7.90 0 0 0
07/06/2012
8.03
 689,400 7.77 8.22 7.71 0 38,000 -0.5
06/06/2012: Cổ tức tiền mặt tỉ lệ: 12%
06/06/2012
7.77
 485,900 7.65 8.03 7.65 2,000 0 0.0
05/06/2012
7.65
 421,500 7.41 7.65 7.36 10,000 0 0.1
04/06/2012
7.41
 508,200 7.82 7.82 7.41 2,100 0 0.0
01/06/2012
7.82
 246,900 7.82 7.94 7.76 0 0 0
31/05/2012
7.82
 413,600 7.99 8.05 7.70 13,000 0 0.2
30/05/2012
7.99
 396,400 7.99 8.11 7.94 0 0 0
29/05/2012
7.99
 482,700 7.94 8.11 7.94 2,200 25,000 -0.3
28/05/2012
7.94
 271,200 7.99 8.40 7.88 0 0 0
25/05/2012
7.99
 488,700 7.59 7.99 7.76 0 1,000 -0.0
24/05/2012
7.59
 487,900 7.59 7.94 7.18 1,000 0 0.0
23/05/2012
7.59
 795,700 8.17 8.17 7.53 12,000 0 0.2
22/05/2012
8.17
 573,800 8.46 8.57 7.99 7,000 6,500 0.0
21/05/2012
8.46
 535,200 7.99 8.46 8.05 0 0 0
18/05/2012
7.99
 601,300 8.34 8.34 7.76 8,500 0 0.1
17/05/2012
8.34
 406,900 8.52 9.04 8.28 0 14,600 -0.2
16/05/2012
8.52
 819,200 8.05 8.52 8.05 0 1,000 -0.0
15/05/2012
8.05
 689,100 8.11 8.34 7.82 0 1,000 -0.0
14/05/2012
8.11
 995,300 8.63 8.63 8.05 0 0 0
11/05/2012
8.63
 782,200 8.80 8.98 8.57 3,000 0 0.0
10/05/2012
8.80
 1,227,900 8.98 9.09 8.63 0 2,000 -0.0
09/05/2012
8.98
 923,300 9.15 9.21 8.86 10,000 0 0.2
08/05/2012
9.15
 2,072,800 9.09 9.67 9.04 11,000 20,000 -0.1
07/05/2012
9.09
 1,333,400 8.52 9.09 8.69 0 11,000 -0.2
04/05/2012
8.52
 1,846,200 7.99 8.52 7.99 82,000 86,700 -0.0
03/05/2012
7.99
 543,400 8.23 8.23 7.82 0 0 0
02/05/2012
8.23
 842,700 8.05 8.34 7.99 1,000 0 0.0
27/04/2012
8.05
 531,100 7.88 8.11 7.88 19,100 1,000 0.2
26/04/2012
7.88
 354,400 8.11 8.11 7.88 54,300 0 0.7
25/04/2012
8.11
 502,400 8.05 8.23 8.05 0 0 0
24/04/2012
8.05
 499,200 7.70 8.05 7.65 30,000 0 0.4
23/04/2012
7.70
 686,500 7.82 7.88 7.65 100 0 0.0
20/04/2012
7.82
 656,300 7.76 7.99 7.53 10,000 0 0.1
19/04/2012
7.76
 895,200 8.11 8.11 7.70 0 0 0
18/04/2012
8.11
 1,263,100 8.40 8.69 8.11 11,000 25,000 -0.2
17/04/2012
8.40
 2,375,000 7.88 8.40 8.11 0 316,000 -4.6
16/04/2012
7.88
 1,265,500 7.36 7.88 7.36 14,500 10,000 0.1
13/04/2012
7.36
 313,600 7.59 7.59 7.36 0 0 0
12/04/2012
7.59
 588,800 7.59 7.65 7.47 0 0 0
11/04/2012
7.59
 729,700 7.41 7.65 7.41 1,500 0 0.0
10/04/2012
7.41
 745,200 7.41 7.65 7.30 0 1,500 -0.0
09/04/2012
7.41
 376,200 7.18 7.47 7.24 0 0 0
06/04/2012
7.18
 346,100 7.30 7.41 7.18 0 0 0
05/04/2012
7.30
 389,800 7.18 7.30 7.01 2,000 20,000 -0.2
04/04/2012
7.18
 217,100 7.36 7.41 7.07 2,300 0 0.0
03/04/2012
7.36
 304,900 7.01 7.41 7.01 1,200 0 0.0
30/03/2012
7.01
 536,200 7.07 7.18 6.84 7,200 97,800 -1.1
29/03/2012
7.07
 618,300 7.41 7.53 7.01 1,000 0 0.0
28/03/2012
7.41
 576,700 7.36 7.47 7.12 2,200 0 0.0
27/03/2012
7.36
 1,078,700 7.82 7.82 7.30 1,000 0 0.0
26/03/2012
7.82
 720,600 7.99 8.23 7.76 0 2,200 -0.0
23/03/2012
7.99
 623,300 7.88 8.11 7.76 1,000 0 0.0
22/03/2012
7.88
 1,353,900 7.65 7.99 7.47 0 6,700 -0.1
21/03/2012
7.65
 1,862,200 7.24 7.65 7.24 300,000 0 3.9
20/03/2012
7.24
 707,100 7.01 7.30 7.07 70,000 0 0.9
19/03/2012
7.01
 493,100 7.12 7.18 6.89 0 0 0
16/03/2012
7.12
 624,400 7.24 7.41 7.07 2,000 0 0.0
15/03/2012
7.24
 622,800 6.78 7.30 6.66 0 0 0
14/03/2012
6.78
 391,100 6.89 7.07 6.78 0 0 0
13/03/2012
6.89
 322,600 6.60 6.95 6.72 0 0 0
12/03/2012
6.60
 673,200 6.84 6.95 6.49 2,000 0 0.0
09/03/2012
6.84
 674,900 7.01 7.12 6.78 3,700 0 0.0
08/03/2012
7.01
 946,100 7.41 7.53 6.95 1,000 0 0.0
07/03/2012
7.41
 546,100 7.47 7.70 7.24 0 10,000 -0.1
06/03/2012
7.47
 1,211,500 7.76 8.28 7.36 0 22,500 -0.3
05/03/2012
7.76
 694,500 7.36 7.76 7.47 0 8,000 -0.1
02/03/2012
7.36
 1,115,400 7.18 7.41 7.12 50,000 0 0.6
01/03/2012
7.18
 473,900 7.24 7.30 7.07 0 3,200 -0.0
29/02/2012
7.24
 435,800 6.95 7.30 6.95 400 0 0.0
28/02/2012
6.95
 887,400 7.47 7.53 6.95 0 3,300 -0.0
27/02/2012
7.47
 778,400 7.24 7.53 7.07 0 0 0
24/02/2012
7.24
 1,460,900 7.36 7.53 7.18 500 130,000 -1.6
23/02/2012
7.36
 940,100 7.24 7.41 7.12 0 0 0
22/02/2012
7.24
 606,200 6.89 7.30 6.89 0 13,600 -0.2
21/02/2012
6.89
 712,700 7.24 7.53 6.89 0 86,400 -1.0
20/02/2012
7.24
 1,199,300 6.89 7.24 6.89 0 43,000 -0.5
17/02/2012
6.89
 540,400 6.66 6.89 6.66 0 0 0
16/02/2012
6.66
 272,500 6.66 6.78 6.55 0 0 0
15/02/2012
6.66
 601,600 6.60 6.89 6.55 6,500 0 0.1
14/02/2012
6.60
 545,300 6.20 6.60 6.26 20,500 0 0.2
13/02/2012
6.20
 501,400 6.37 6.37 6.08 60,000 0 0.6
10/02/2012
6.37
 720,000 6.72 6.72 6.37 10,500 0 0.1
09/02/2012
6.72
 655,000 7.12 7.12 6.66 18,000 0 0.2
08/02/2012
7.12
 474,400 6.78 7.12 6.84 10,000 0 0.1
07/02/2012
6.78
 650,300 6.66 6.95 6.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |