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)
06/02/2012
6.66
 418,200 6.72 6.78 6.37 14,000 0 0.2
03/02/2012
6.72
 1,453,800 6.37 6.72 6.43 500 0 0.0
02/02/2012
6.37
 658,900 5.97 6.37 5.97 0 0 0
01/02/2012
5.97
 341,400 6.02 6.08 5.85 0 10,900 -0.1
31/01/2012
6.02
 316,400 5.85 6.26 5.79 0 0 0
30/01/2012
5.85
 183,600 5.79 5.97 5.68 5,500 0 0.1
20/01/2012
5.79
 338,600 5.85 5.91 5.73 0 0 0
19/01/2012
5.85
 331,300 5.56 5.85 5.56 0 0 0
18/01/2012
5.56
 83,700 5.50 5.56 5.50 10,000 0 0.1
17/01/2012
5.50
 294,700 5.68 5.68 5.45 15,000 0 0.1
16/01/2012
5.68
 181,500 5.50 5.73 5.56 10,500 0 0.1
13/01/2012
5.50
 109,900 5.39 5.50 5.39 0 0 0
12/01/2012
5.39
 169,900 5.45 5.45 5.33 5,000 0 0.0
11/01/2012
5.45
 199,200 5.62 5.68 5.45 0 0 0
10/01/2012
5.62
 231,600 5.39 5.62 5.39 0 0 0
09/01/2012
5.39
 157,400 5.33 5.50 5.21 0 0 0
06/01/2012
5.33
 254,600 5.50 5.50 5.33 23,000 0 0.2
05/01/2012
5.50
 196,500 5.56 5.56 5.45 65,100 0 0.6
04/01/2012
5.56
 191,800 5.62 5.68 5.50 60,000 0 0.6
03/01/2012
5.62
 260,800 5.56 5.73 5.56 48,000 0 0.5
30/12/2011
5.56
 253,500 5.39 5.68 5.21 3,500 0 0.0
29/12/2011
5.39
 238,900 5.56 5.56 5.33 0 0 0
28/12/2011
5.56
 359,000 5.39 5.68 5.04 0 0 0
27/12/2011
5.39
 436,400 5.73 5.73 5.39 26,000 0 0.2
26/12/2011
5.73
 164,000 5.97 5.97 5.45 0 0 0
23/12/2011
5.97
 229,900 6.02 6.02 5.79 0 0 0
22/12/2011
6.02
 448,600 6.37 6.43 6.02 6,000 0 0.1
21/12/2011
6.37
 202,500 6.43 6.60 6.14 0 0 0
20/12/2011
6.43
 255,400 6.78 6.78 6.37 5,900 0 0.1
19/12/2011
6.78
 180,600 6.84 6.89 6.72 18,000 0 0.2
16/12/2011
6.84
 240,400 6.78 6.95 6.66 0 0 0
15/12/2011
6.78
 355,100 6.95 6.95 6.55 0 0 0
14/12/2011
6.95
 375,800 7.18 7.30 6.84 1,000 0 0.0
13/12/2011
7.18
 233,600 7.30 7.36 7.12 0 0 0
12/12/2011
7.30
 402,800 7.36 7.41 7.24 0 0 0
09/12/2011
7.36
 283,600 7.47 7.47 7.30 0 0 0
08/12/2011
7.47
 285,300 7.47 7.65 7.47 0 0 0
07/12/2011
7.47
 164,300 7.59 7.70 7.47 0 0 0
06/12/2011
7.59
 524,400 7.99 8.11 7.59 1,500 0 0.0
05/12/2011
7.99
 1,022,800 7.53 7.99 7.59 0 500 -0.0
02/12/2011
7.53
 219,700 7.41 7.53 7.36 0 4,000 -0.1
01/12/2011
7.41
 248,900 7.36 7.59 7.36 6,000 0 0.1
30/11/2011
7.36
 235,000 7.41 7.47 7.30 0 2,000 -0.0
29/11/2011
7.41
 195,000 7.53 7.65 7.36 0 0 0
28/11/2011
7.53
 303,600 7.36 7.76 7.36 0 0 0
25/11/2011
7.36
 137,000 7.36 7.41 7.30 0 0 0
24/11/2011
7.36
 193,800 7.59 7.59 7.36 0 0 0
23/11/2011
7.59
 331,400 7.53 7.65 7.41 0 500 -0.0
22/11/2011
7.53
 132,600 7.47 7.59 7.36 3,500 0 0.0
21/11/2011
7.47
 266,000 7.59 7.65 7.41 600 0 0.0
18/11/2011
7.59
 413,100 7.53 7.59 7.36 75,900 0 1.0
17/11/2011
7.53
 293,800 7.76 7.76 7.47 58,100 0 0.8
16/11/2011
7.76
 417,800 7.47 7.76 7.41 80,500 0 1.1
15/11/2011
7.47
 167,300 7.30 7.47 7.30 21,800 0 0.3
14/11/2011
7.30
 479,200 7.41 7.41 7.18 91,200 0 1.1
11/11/2011
7.41
 356,300 7.36 7.53 7.36 88,500 0 1.1
10/11/2011
7.36
 354,600 7.53 7.53 7.30 500 0 0.0
09/11/2011
7.53
 379,300 7.65 7.70 7.47 0 0 0
08/11/2011
7.65
 320,300 7.47 7.76 7.36 0 0 0
07/11/2011
7.47
 419,200 7.59 7.82 7.41 0 0 0
04/11/2011
7.59
 701,600 7.65 7.88 7.53 20,000 0 0.3
03/11/2011
7.65
 569,000 7.65 7.82 7.53 0 0 0
02/11/2011
7.65
 514,300 7.94 7.94 7.53 9,000 0 0.1
01/11/2011
7.94
 974,900 8.34 8.34 7.88 0 0 0
31/10/2011
8.34
 1,051,500 8.17 8.57 8.17 21,000 0 0.3
28/10/2011
8.17
 1,024,800 7.59 8.17 7.76 0 0 0
27/10/2011
7.59
 292,000 7.65 7.82 7.53 85,000 0 1.1
26/10/2011
7.65
 804,900 7.36 7.65 7.36 221,000 3,000 2.8
25/10/2011
7.36
 459,300 7.24 7.47 7.24 135,100 4,000 1.7
24/10/2011
7.24
 515,100 7.59 7.70 7.24 26,500 0 0.3
21/10/2011
7.59
 579,800 7.18 7.65 7.18 6,400 0 0.1
20/10/2011
7.18
 184,600 7.18 7.30 7.12 0 2,000 -0.0
19/10/2011
7.18
 391,000 7.12 7.30 7.07 0 0 0
18/10/2011
7.12
 399,400 7.30 7.30 7.07 500 11,000 -0.1
17/10/2011
7.30
 206,100 7.36 7.47 7.24 500 0 0.0
14/10/2011
7.36
 289,700 7.41 7.53 7.36 1,000 0 0.0
13/10/2011
7.41
 478,100 7.24 7.53 7.18 0 0 0
12/10/2011
7.24
 943,500 7.59 7.59 7.12 0 15,000 -0.2
11/10/2011
7.59
 397,400 7.47 7.82 7.53 0 35,000 -0.5
10/10/2011
7.47
 482,900 7.59 7.70 7.47 0 5,000 -0.1
07/10/2011
7.59
 490,500 7.99 8.05 7.59 0 4,300 -0.1
06/10/2011
7.99
 772,000 7.47 7.99 7.53 0 0 0
05/10/2011
7.47
 613,900 7.24 7.59 7.30 0 0 0
04/10/2011
7.24
 787,900 7.41 7.47 7.12 10,000 4,600 0.1
03/10/2011
7.41
 1,017,100 7.76 7.76 7.30 5,000 15,400 -0.1
30/09/2011
7.76
 548,400 7.88 7.99 7.65 0 0 0
29/09/2011
7.88
 1,310,600 8.34 8.34 7.76 0 30,000 -0.4
28/09/2011
8.34
 521,500 8.28 8.57 8.23 0 0 0
27/09/2011
8.28
 646,200 8.28 8.46 8.11 6,000 10,000 -0.1
26/09/2011
8.28
 667,700 8.52 8.63 8.23 0 10,000 -0.1
23/09/2011
8.52
 612,900 8.86 8.86 8.46 0 0 0
22/09/2011
8.86
 698,800 8.86 8.98 8.63 6,000 0 0.1
21/09/2011
8.86
 718,800 8.86 9.09 8.63 0 10,000 -0.2
20/09/2011
8.86
 1,002,200 9.09 9.33 8.75 75,000 10,000 1.0
19/09/2011
9.09
 949,500 8.57 9.09 8.11 90,000 0 1.4
16/09/2011
8.57
 1,185,000 8.40 8.75 8.34 94,300 0 1.4
15/09/2011
8.40
 1,784,600 8.63 8.86 8.34 22,000 0 0.3
14/09/2011
8.63
 1,935,500 9.15 9.33 8.63 26,000 0 0.4
13/09/2011
9.15
 1,037,700 9.15 9.56 9.04 19,000 0 0.3
12/09/2011
9.15
 1,458,100 8.69 9.15 8.57 15,000 21,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |